Mettalex Historical Data

MTLX Page 31
Download
Date Close Price change Market cap Trading volume
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
Jan 17, 2022 $ 1.12
+17.63%
$ 4.44 million $ 96,033
Jan 16, 2022 $ 0.953
-3.16%
$ 3.78 million $ 115,185
Jan 15, 2022 $ 0.984
+5.87%
$ 3.9 million $ 129,613
Jan 14, 2022 $ 0.93
-3.59%
$ 3.68 million $ 117,372
Jan 13, 2022 $ 0.964
-25.98%
$ 3.82 million $ 151,680
Jan 12, 2022 $ 1.3
-3.33%
$ 5.16 million $ 141,972
Jan 11, 2022 $ 1.35
+45.14%
$ 5.34 million $ 107,408
Jan 10, 2022 $ 0.929
-1.73%
$ 3.68 million $ 78,750
Jan 9, 2022 $ 0.945
-1.30%
$ 3.75 million $ 79,570
Jan 8, 2022 $ 0.958
-9.49%
$ 3.79 million $ 87,019
Jan 7, 2022 $ 1.06
-0.27%
$ 4.19 million $ 87,615
Jan 6, 2022 $ 1.06
-1.97%
$ 4.2 million $ 105,627
Jan 5, 2022 $ 1.08
+0.92%
$ 4.29 million $ 127,326
Jan 4, 2022 $ 1.07
-14.38%
$ 4.25 million $ 107,750
Jan 3, 2022 $ 1.25
+4.01%
$ 4.96 million $ 141,001
Jan 2, 2022 $ 1.2
-8.88%
$ 4.77 million $ 129,236
Jan 1, 2022 $ 1.32
+21.70%
$ 5.24 million $ 146,415
Dec 31, 2021 $ 1.09
-4.82%
$ 4.3 million $ 128,913
Dec 30, 2021 $ 1.16
+1.86%
$ 4.58 million $ 133,015
Dec 29, 2021 $ 1.15
+5.33%
$ 4.56 million $ 129,745
Dec 28, 2021 $ 1.09
+5.22%
$ 4.33 million $ 92,409