Mettalex Historical Data

MTLX Page 33
Download
Date Close Price change Market cap Trading volume
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
Dec 27, 2021 $1.04
-1.27%
$4.12 million $94,671
Dec 26, 2021 $1.05
-1.44%
$4.16 million $80,377
Dec 25, 2021 $1.07
-1.88%
$4.23 million $62,143
Dec 24, 2021 $1.09
+2.71%
$4.31 million $77,606
Dec 23, 2021 $1.06
-6.12%
$4.19 million $77,662
Dec 22, 2021 $1.13
-3.75%
$4.46 million $112,783
Dec 21, 2021 $1.16
-8.11%
$4.6 million $114,004
Dec 20, 2021 $1.22
+3.54%
$4.82 million $154,809
Dec 19, 2021 $1.18
-11.86%
$4.66 million $132,607
Dec 18, 2021 $1.33
-33.98%
$5.28 million $114,090
Dec 17, 2021 $2.02
+35.58%
$8 million $189,477
Dec 16, 2021 $1.49
-4.44%
$5.9 million $201,518
Dec 15, 2021 $1.56
-7.38%
$6.18 million $142,047
Dec 14, 2021 $1.68
+4.81%
$6.67 million $152,036
Dec 13, 2021 $1.62
-0.52%
$6.44 million $144,324
Dec 12, 2021 $1.63
-2.34%
$6.47 million $114,178
Dec 11, 2021 $1.67
+2.16%
$6.63 million $117,456
Dec 10, 2021 $1.63
+1.63%
$6.48 million $134,360
Dec 9, 2021 $1.62
-20.38%
$6.41 million $138,112
Dec 8, 2021 $2.03
+23.71%
$8.04 million $176,702
Dec 7, 2021 $1.6
-8.20%
$6.32 million $184,960
Dec 6, 2021 $1.74
-9.52%
$6.89 million $203,948
Dec 5, 2021 $1.93
+15.95%
$7.64 million $172,879