Mettalex Historical Data

MTLX Page 30
Download
Date Close Price change Market cap Trading volume
Mar 8, 2022 $ 0.597
-5.39%
$ 2.37 million $ 296,144
Mar 7, 2022 $ 0.631
+0.17%
$ 2.5 million $ 296,639
Mar 6, 2022 $ 0.63
-1.92%
$ 2.5 million $ 253,711
Mar 5, 2022 $ 0.64
+3.27%
$ 2.54 million $ 251,103
Mar 4, 2022 $ 0.62
+0.12%
$ 2.46 million $ 289,823
Mar 3, 2022 $ 0.619
-4.64%
$ 2.45 million $ 306,424
Mar 2, 2022 $ 0.649
+5.17%
$ 2.57 million $ 252,939
Mar 1, 2022 $ 0.617
+4.26%
$ 2.45 million $ 246,586
Feb 28, 2022 $ 0.592
-4.35%
$ 2.35 million $ 246,688
Feb 27, 2022 $ 0.619
+4.04%
$ 2.45 million $ 243,144
Feb 26, 2022 $ 0.595
+4.22%
$ 2.36 million $ 287,539
Feb 25, 2022 $ 0.571
+7.30%
$ 2.26 million $ 288,955
Feb 24, 2022 $ 0.532
-13.88%
$ 2.11 million $ 233,245
Feb 23, 2022 $ 0.618
+0.24%
$ 2.45 million $ 316,165
Feb 22, 2022 $ 0.616
-2.43%
$ 2.44 million $ 297,096
Feb 21, 2022 $ 0.631
-1.64%
$ 2.5 million $ 320,297
Feb 20, 2022 $ 0.642
-3.18%
$ 2.54 million $ 332,747
Feb 19, 2022 $ 0.663
-1.24%
$ 2.63 million $ 433,613
Feb 18, 2022 $ 0.671
-5.08%
$ 2.66 million $ 390,660
Feb 17, 2022 $ 0.707
-1.66%
$ 2.8 million $ 325,905
Feb 16, 2022 $ 0.719
+1.38%
$ 2.85 million $ 345,275
Feb 15, 2022 $ 0.71
-1.41%
$ 2.81 million $ 334,793
Feb 14, 2022 $ 0.72
+3.20%
$ 2.85 million $ 392,175
Feb 13, 2022 $ 0.697
+6.07%
$ 2.76 million $ 416,105
Feb 12, 2022 $ 0.657
-11.31%
$ 2.61 million $ 366,880
Feb 11, 2022 $ 0.741
-1.83%
$ 2.94 million $ 380,861
Feb 10, 2022 $ 0.755
+2.45%
$ 2.99 million $ 425,933
Feb 9, 2022 $ 0.737
-2.27%
$ 2.92 million $ 348,464
Feb 8, 2022 $ 0.754
-11.02%
$ 2.99 million $ 369,760
Feb 7, 2022 $ 0.848
+1.00%
$ 3.36 million $ 111,416
Feb 6, 2022 $ 0.839
+11.00%
$ 3.33 million $ 112,411
Feb 5, 2022 $ 0.756
+4.05%
$ 3 million $ 128,038
Feb 4, 2022 $ 0.727
-0.62%
$ 2.88 million $ 105,952
Feb 3, 2022 $ 0.731
+1.62%
$ 2.9 million $ 101,580
Feb 2, 2022 $ 0.719
+2.13%
$ 2.85 million $ 134,438
Feb 1, 2022 $ 0.704
+3.98%
$ 2.79 million $ 105,775
Jan 31, 2022 $ 0.677
-18.50%
$ 2.68 million $ 85,491
Jan 30, 2022 $ 0.831
-8.33%
$ 3.29 million $ 93,152
Jan 29, 2022 $ 0.907
-7.19%
$ 3.6 million $ 96,196
Jan 28, 2022 $ 0.978
+20.84%
$ 3.87 million $ 77,833
Jan 27, 2022 $ 0.809
-6.32%
$ 3.21 million $ 87,278
Jan 26, 2022 $ 0.864
-12.73%
$ 3.42 million $ 91,891
Jan 25, 2022 $ 0.99
+40.81%
$ 3.92 million $ 89,531
Jan 24, 2022 $ 0.703
-20.80%
$ 2.78 million $ 49,978
Jan 23, 2022 $ 0.887
+24.82%
$ 3.52 million $ 76,641
Jan 22, 2022 $ 0.711
-22.38%
$ 2.82 million $ 59,569
Jan 21, 2022 $ 0.916
-1.59%
$ 3.63 million $ 90,273
Jan 20, 2022 $ 1.07
+12.63%
$ 4.23 million $ 108,521
Jan 19, 2022 $ 0.947
-7.66%
$ 3.75 million $ 99,241
Jan 18, 2022 $ 1.03
-8.49%
$ 4.07 million $ 102,101