Mettalex Historical Data

MTLX Page 30
Download
Date Close Price change Market cap Trading volume
Jun 22, 2022 $0.156
+0.96%
$616,212 $84,074
Jun 21, 2022 $0.154
-0.33%
$610,351 $90,467
Jun 20, 2022 $0.155
+0.57%
$612,380 $90,247
Jun 19, 2022 $0.154
+1.65%
$608,907 $84,448
Jun 18, 2022 $0.151
-1.40%
$599,018 $101,772
Jun 17, 2022 $0.153
-1.94%
$607,552 $106,144
Jun 16, 2022 $0.156
+0.36%
$619,567 $74,454
Jun 15, 2022 $0.156
-0.42%
$617,329 $78,276
Jun 14, 2022 $0.153
-8.01%
$608,158 $81,738
Jun 13, 2022 $0.167
-7.32%
$661,107 $93,510
Jun 12, 2022 $0.179
+0.33%
$709,671 $98,001
Jun 11, 2022 $0.178
-8.30%
$704,774 $84,829
Jun 10, 2022 $0.194
+0.59%
$768,383 $91,083
Jun 9, 2022 $0.193
-4.74%
$763,213 $95,910
Jun 8, 2022 $0.202
-0.87%
$801,172 $105,181
Jun 7, 2022 $0.204
+4.06%
$807,437 $88,035
Jun 6, 2022 $0.196
+5.71%
$775,967 $103,282
Jun 5, 2022 $0.185
+6.05%
$734,062 $108,084
Jun 4, 2022 $0.175
-8.11%
$692,188 $94,912
Jun 3, 2022 $0.19
-6.40%
$753,263 $120,217
Jun 2, 2022 $0.194
+1.91%
$768,744 $110,981
Jun 1, 2022 $0.185
-25.51%
$731,318 $103,114
May 31, 2022 $0.248
+5.44%
$981,723 $122,915
May 30, 2022 $0.258
+20.55%
$1.02 million $163,897
May 29, 2022 $0.214
-0.23%
$848,930 $136,376
May 28, 2022 $0.215
+3.72%
$850,850 $130,050
May 27, 2022 $0.207
-0.02%
$820,338 $123,736
May 26, 2022 $0.207
-2.80%
$820,480 $125,504
May 25, 2022 $0.213
-1.49%
$844,143 $105,867
May 24, 2022 $0.216
+2.15%
$856,842 $102,460
May 23, 2022 $0.211
-2.98%
$834,693 $109,607
May 22, 2022 $0.217
-1.13%
$860,344 $124,679
May 21, 2022 $0.22
-3.45%
$870,146 $107,680
May 20, 2022 $0.227
-3.95%
$901,306 $124,246
May 19, 2022 $0.235
-6.68%
$930,028 $129,361
May 18, 2022 $0.251
-7.21%
$996,603 $136,866
May 17, 2022 $0.271
-12.62%
$1.07 million $154,605
May 16, 2022 $0.31
-0.66%
$1.23 million $183,034
May 15, 2022 $0.312
+2.05%
$1.24 million $190,581
May 14, 2022 $0.306
-7.79%
$1.21 million $183,059
May 13, 2022 $0.332
-0.40%
$1.31 million $170,768
May 12, 2022 $0.333
-7.74%
$1.32 million $179,744
May 11, 2022 $0.361
-3.76%
$1.43 million $171,713
May 10, 2022 $0.375
+6.91%
$1.49 million $186,073
May 9, 2022 $0.351
-11.17%
$1.39 million $178,257
May 8, 2022 $0.395
+0.47%
$1.57 million $200,542
May 7, 2022 $0.393
+0.21%
$1.56 million $187,219
May 6, 2022 $0.392
-5.15%
$1.56 million $178,632
May 5, 2022 $0.414
-0.05%
$1.64 million $196,626
May 4, 2022 $0.414
-1.97%
$1.64 million $188,986