Mettalex Historical Data

MTLX Page 31
Download
Date Close Price change Market cap Trading volume
May 3, 2022 $0.422
+1.58%
$1.67 million $205,976
May 2, 2022 $0.416
-4.87%
$1.65 million $231,806
May 1, 2022 $0.437
-7.50%
$1.73 million $226,991
Apr 30, 2022 $0.47
-1.69%
$1.86 million $230,247
Apr 29, 2022 $0.478
-0.72%
$1.89 million $244,242
Apr 28, 2022 $0.481
+0.55%
$1.91 million $224,986
Apr 27, 2022 $0.478
+4.25%
$1.9 million $256,114
Apr 26, 2022 $0.459
-1.13%
$1.82 million $244,660
Apr 25, 2022 $0.464
+0.02%
$1.84 million $255,880
Apr 24, 2022 $0.464
-0.49%
$1.84 million $276,289
Apr 23, 2022 $0.466
+1.51%
$1.85 million $260,264
Apr 22, 2022 $0.459
-4.21%
$1.82 million $211,375
Apr 21, 2022 $0.48
+0.39%
$1.9 million $238,780
Apr 20, 2022 $0.478
+0.06%
$1.89 million $239,949
Apr 19, 2022 $0.478
-2.54%
$1.89 million $252,848
Apr 18, 2022 $0.49
-6.54%
$1.94 million $241,567
Apr 17, 2022 $0.524
+3.01%
$2.08 million $235,358
Apr 16, 2022 $0.509
-0.50%
$2.02 million $252,789
Apr 15, 2022 $0.512
-1.59%
$2.03 million $269,599
Apr 14, 2022 $0.516
-3.52%
$2.05 million $213,288
Apr 13, 2022 $0.535
-0.46%
$2.12 million $211,922
Apr 12, 2022 $0.538
+0.70%
$2.13 million $228,917
Apr 11, 2022 $0.534
-1.27%
$2.12 million $244,777
Apr 10, 2022 $0.541
-1.10%
$2.14 million $272,890
Apr 9, 2022 $0.547
-0.54%
$2.17 million $271,877
Apr 8, 2022 $0.55
+0.50%
$2.18 million $259,332
Apr 7, 2022 $0.547
-1.88%
$2.17 million $262,743
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