Mettalex Historical Data

MTLX Page 5
Download
Date Close Price change Market cap Trading volume
Mar 15, 11 PM $ 0.0321
+0.00%
$ 130,601 $ 151
Mar 15, 10 PM $ 0.0316
+0.05%
$ 128,289 $ 138
Mar 15, 9 PM $ 0.0313
+0.00%
$ 127,250 $ 108
Mar 15, 8 PM $ 0.0312
+0.00%
$ 126,700 $ 102
Mar 15, 4 PM $ 0.0313
+0.71%
$ 127,158 $ 91
Mar 15, 12 PM $ 0.0315
-0.33%
$ 127,851 $ 72
Mar 15, 6 AM $ 0.0311
+0.00%
$ 126,522 $ 98
Mar 15, 5 AM $ 0.0312
+0.00%
$ 126,601 $ 93
Mar 15, 3 AM $ 0.0311
+0.00%
$ 126,321 $ 105
Mar 15, 2 AM $ 0.0312
+0.00%
$ 126,846 $ 100
Mar 15, 1 AM $ 0.031
-0.02%
$ 125,836 $ 82
Mar 13, 5 PM $ 0.0315
+0.00%
$ 128,025 $ 148
Mar 13, 1 PM $ 0.0317
+0.00%
$ 128,827 $ 94
Mar 13, 7 AM $ 0.031
+0.00%
$ 126,016 $ 119
Mar 13, 6 AM $ 0.031
-1.04%
$ 125,962 $ 110
Mar 13, 12 AM $ 0.0314
+1.75%
$ 127,507 $ 74
Mar 12, 11 PM $ 0.031
+0.37%
$ 125,753 $ 58
Mar 12, 9 PM $ 0.0305
-0.28%
$ 124,042 $ 37
Mar 12, 8 PM $ 0.0306
+0.00%
$ 124,442 $ 18
Mar 8, 7 PM $ 0.0288
+1.01%
$ 116,931 $ 80
Mar 8, 6 PM $ 0.0281
+0.00%
$ 114,295 $ 48
Mar 7, 7 PM $ 0.0293
+0.00%
$ 118,934 $ 34
Mar 4, 6 PM $ 0.0318
+0.00%
$ 129,227 $ 78
Mar 4, 8 AM $ 0.0297
+0.00%
$ 120,806 $ 39
Mar 3, 2 AM $ 0.03
+0.00%
$ 122,067 $ 24
Mar 1, 9 AM $ 0.0301
+0.00%
$ 122,089 $ 35
Feb 27, 4 PM $ 0.0305
-4.99%
$ 124,097 $ 193
Feb 27, 3 PM $ 0.033
-0.04%
$ 134,237 $ 117
Feb 27, 12 PM $ 0.034
+0.00%
$ 137,938 $ 59
Feb 27, 11 AM $ 0.0344
+0.00%
$ 139,664 $ 50
Feb 25, 11 PM $ 0.0361
+0.00%
$ 146,858 $ 104
Feb 25, 10 PM $ 0.0363
-0.72%
$ 147,435 $ 99
Feb 25, 9 PM $ 0.0351
+0.00%
$ 142,513 $ 69
Feb 23, 1 AM $ 0.0315
+0.00%
$ 128,051 $ 7
Feb 18, 10 PM $ 0.0334
+0.00%
$ 135,644 $ 41
Feb 15, 10 PM $ 0.0332
+0.00%
$ 134,959 $ 46
Feb 15, 7 PM $ 0.0332
-1.21%
$ 134,802 $ 33
Feb 15, 6 PM $ 0.0338
+0.00%
$ 137,188 $ 28
Feb 15, 5 PM $ 0.0341
+0.00%
$ 138,610 $ 20
Feb 15, 1 PM $ 0.0345
+0.00%
$ 140,292 $ 12
Feb 15, 4 AM $ 0.0348
+0.00%
$ 141,486 $ 13
Feb 13, 4 PM $ 0.0341
+0.00%
$ 138,665 $ 23
Feb 13, 3 PM $ 0.034
+0.00%
$ 138,104 $ 21
Feb 12, 1 AM $ 0.034
-0.65%
$ 138,130 $ 59
Feb 12, 12 AM $ 0.0346
-1.19%
$ 140,408 $ 52
Feb 9, 8 AM $ 0.0375
+0.00%
$ 152,453 $ 580
Feb 9, 6 AM $ 0.038
+0.00%
$ 154,285 $ 396
Feb 8, 8 PM $ 0.0441
+0.00%
$ 179,064 $ 76
Feb 8, 11 AM $ 0.0581
+0.00%
$ 236,092 $ 43
Feb 8, 8 AM $ 0.0567
+0.00%
$ 230,337 $ 34