Mettalex Historical Data

MTLX Page 30
Download
Date Close Price change Market cap Trading volume
Apr 6, 2022 $ 0.558
-2.95%
$ 2.21 million $ 242,325
Apr 5, 2022 $ 0.574
-1.24%
$ 2.28 million $ 286,518
Apr 4, 2022 $ 0.582
-2.92%
$ 2.31 million $ 309,010
Apr 3, 2022 $ 0.599
-0.68%
$ 2.37 million $ 321,546
Apr 2, 2022 $ 0.603
-2.03%
$ 2.39 million $ 319,742
Apr 1, 2022 $ 0.616
+3.41%
$ 2.44 million $ 305,126
Mar 31, 2022 $ 0.596
-0.53%
$ 2.36 million $ 324,699
Mar 30, 2022 $ 0.599
+0.67%
$ 2.37 million $ 328,116
Mar 29, 2022 $ 0.596
-1.11%
$ 2.36 million $ 274,063
Mar 28, 2022 $ 0.606
+3.95%
$ 2.4 million $ 277,225
Mar 27, 2022 $ 0.583
-3.00%
$ 2.31 million $ 292,950
Mar 26, 2022 $ 0.601
-1.13%
$ 2.38 million $ 240,039
Mar 25, 2022 $ 0.607
-1.65%
$ 2.4 million $ 264,201
Mar 24, 2022 $ 0.617
+1.12%
$ 2.44 million $ 235,138
Mar 23, 2022 $ 0.61
+1.25%
$ 2.42 million $ 277,816
Mar 22, 2022 $ 0.602
-0.13%
$ 2.39 million $ 264,903
Mar 21, 2022 $ 0.603
+1.93%
$ 2.39 million $ 262,145
Mar 20, 2022 $ 0.592
-0.50%
$ 2.35 million $ 247,672
Mar 19, 2022 $ 0.595
+0.22%
$ 2.36 million $ 277,131
Mar 18, 2022 $ 0.593
-0.93%
$ 2.35 million $ 262,192
Mar 17, 2022 $ 0.599
+1.49%
$ 2.37 million $ 283,061
Mar 16, 2022 $ 0.59
-1.58%
$ 2.34 million $ 276,104
Mar 15, 2022 $ 0.6
+0.93%
$ 2.38 million $ 278,845
Mar 14, 2022 $ 0.594
-1.24%
$ 2.35 million $ 285,682
Mar 13, 2022 $ 0.602
-2.08%
$ 2.38 million $ 302,979
Mar 12, 2022 $ 0.614
-0.73%
$ 2.43 million $ 286,652
Mar 11, 2022 $ 0.619
+0.14%
$ 2.45 million $ 300,531
Mar 10, 2022 $ 0.618
+1.98%
$ 2.45 million $ 286,293
Mar 9, 2022 $ 0.606
+1.52%
$ 2.4 million $ 283,541
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