Mettalex Historical Data

MTLX Page 3
Download
Date Close Price change Market cap Trading volume
Jun 4, 9 PM $ 0.0241
+0.00%
$ 98,017 $ 249
Jun 3, 5 AM $ 0.0257
-0.72%
$ 104,572 $ 481
Jun 2, 8 PM $ 0.0258
+0.00%
$ 104,929 $ 384
Jun 2, 7 PM $ 0.0257
+0.00%
$ 104,308 $ 371
Jun 2, 1 PM $ 0.027
+0.00%
$ 109,511 $ 466
Jun 1, 2 AM $ 0.0265
+0.00%
$ 107,830 $ 67
May 31, 8 PM $ 0.0265
+0.00%
$ 107,601 $ 41
May 30, 3 PM $ 0.0269
+0.00%
$ 109,339 $ 134
May 30, 12 PM $ 0.0267
+0.00%
$ 108,649 $ 94
May 29, 5 PM $ 0.0271
+0.00%
$ 110,040 $ 160
May 29, 2 AM $ 0.0265
+0.19%
$ 107,625 $ 163
May 29, 1 AM $ 0.0265
+0.00%
$ 107,858 $ 120
May 28, 3 AM $ 0.0265
+0.00%
$ 107,826 $ 53
May 27, 10 PM $ 0.0268
+0.00%
$ 108,875 $ 39
May 27, 2 AM $ 0.0273
+0.00%
$ 110,908 $ 82
May 26, 12 PM $ 0.0281
+0.00%
$ 114,109 $ 115
May 26, 4 AM $ 0.0278
+0.00%
$ 112,845 $ 56
May 24, 1 AM $ 0.0281
+0.00%
$ 114,160 $ 67
May 22, 8 PM $ 0.0273
+0.00%
$ 110,828 $ 1,505
May 22, 6 PM $ 0.028
+0.00%
$ 113,726 $ 1,497
May 22, 5 PM $ 0.0279
+0.00%
$ 113,451 $ 1,045
May 22, 4 PM $ 0.0289
-4.37%
$ 117,596 $ 415
May 22, 9 AM $ 0.031
+0.00%
$ 126,142 $ 56
May 22, 4 AM $ 0.0314
+0.11%
$ 127,547 $ 33
May 22, 3 AM $ 0.0314
+0.00%
$ 127,635 $ 17
May 18, 12 AM $ 0.0313
+0.00%
$ 127,327 $ 260
May 17, 7 AM $ 0.0322
+0.00%
$ 130,666 $ 905
May 16, 5 PM $ 0.0326
+0.00%
$ 132,473 $ 907
May 16, 3 PM $ 0.0326
-3.88%
$ 132,344 $ 306
May 9, 11 PM $ 0.036
+1.17%
$ 146,174 $ 204
May 8, 11 PM $ 0.0353
-0.06%
$ 143,400 $ 1,481
May 8, 9 PM $ 0.0348
+0.00%
$ 141,276 $ 1,270
May 8, 7 PM $ 0.0349
+0.00%
$ 141,941 $ 283
Apr 25, 10 AM $ 0.0342
+0.00%
$ 138,818 $ 175
Apr 24, 9 PM $ 0.034
+0.39%
$ 138,247 $ 149
Apr 14, 4 PM $ 0.0347
+0.00%
$ 141,131 $ 839
Apr 14, 12 AM $ 0.0359
+0.00%
$ 145,735 $ 134
Apr 13, 11 PM $ 0.036
+2.03%
$ 146,124 $ 128
Apr 13, 10 PM $ 0.0346
+0.00%
$ 140,555 $ 65
Apr 13, 9 PM $ 0.034
+0.00%
$ 138,198 $ 26
Apr 13, 11 AM $ 0.0331
+0.00%
$ 134,593 $ 8
Apr 10, 4 AM $ 0.0329
+0.00%
$ 133,462 $ 31
Apr 9, 3 AM $ 0.0331
+0.00%
$ 134,649 $ 87
Apr 8, 9 AM $ 0.0351
+0.00%
$ 142,584 $ 122
Apr 8, 12 AM $ 0.0349
+0.00%
$ 141,631 $ 90
Apr 7, 11 PM $ 0.034
+0.00%
$ 138,074 $ 69
Apr 7, 10 PM $ 0.0336
+0.52%
$ 136,481 $ 65
Apr 7, 9 PM $ 0.0331
+0.00%
$ 134,575 $ 35
Apr 6, 8 PM $ 0.0333
+0.00%
$ 135,484 $ 1,455
Apr 6, 4 AM $ 0.0304
+0.00%
$ 123,413 $ 48