Mettalex Historical Data

MTLX Page 32
Download
Date Close Price change Market cap Trading volume
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
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