Mettalex Historical Data

MTLX Page 6
Download
Date Close Price change Market cap Trading volume
Feb 8, 8 AM $ 0.0567
+0.00%
$ 230,337 $ 34
Feb 7, 6 PM $ 0.056
+0.80%
$ 227,674 $ 26
Feb 7, 7 AM $ 0.0559
+0.00%
$ 227,284 $ 65
Feb 6, 7 PM $ 0.0552
+0.00%
$ 224,337 $ 209
Feb 6, 6 PM $ 0.0566
+0.00%
$ 230,080 $ 187
Feb 6, 5 PM $ 0.0547
+0.00%
$ 222,311 $ 156
Feb 6, 7 AM $ 0.0523
+0.00%
$ 212,508 $ 116
Feb 2, 3 AM $ 0.059
+0.00%
$ 239,581 $ 68
Jan 29, 2 AM $ 0.0766
+0.00%
$ 311,033 $ 2,221
Jan 28, 11 PM $ 0.0771
+0.00%
$ 313,098 $ 2,219
Jan 28, 10 PM $ 0.0769
+0.08%
$ 312,277 $ 2,216
Jan 28, 8 PM $ 0.0767
-3.80%
$ 311,472 $ 2,124
Jan 28, 12 PM $ 0.12
-5.97%
$ 488,708 $ 36
Jan 28, 3 AM $ 0.132
+0.00%
$ 536,615 $ 1,776
Jan 28, 12 AM $ 0.131
+0.00%
$ 532,741 $ 5,831
Jan 26, 3 PM $ 0.0689
+0.00%
$ 279,818 $ 1,040
Jan 26, 6 AM $ 0.0349
+0.00%
$ 141,616 $ 12
Jan 25, 5 PM $ 0.0356
+0.00%
$ 144,595 $ 94
Jan 25, 4 PM $ 0.0351
+0.00%
$ 142,483 $ 83
Jan 25, 10 AM $ 0.0367
-1.93%
$ 148,920 $ 61
Jan 25, 7 AM $ 0.0371
+0.00%
$ 150,770 $ 3
Jan 24, 10 PM $ 0.0388
+0.00%
$ 157,535 $ 852
Jan 24, 8 PM $ 0.0394
+0.26%
$ 160,215 $ 847
Jan 24, 5 PM $ 0.0411
+0.00%
$ 167,061 $ 809
Jan 24, 12 PM $ 0.0413
+0.00%
$ 167,747 $ 756
Jan 24, 10 AM $ 0.0405
+1.14%
$ 164,540 $ 754
Jan 24, 7 AM $ 0.0399
+0.44%
$ 161,905 $ 636
Jan 23, 11 PM $ 0.0508
+0.00%
$ 206,218 $ 23,253
Jan 23, 10 PM $ 0.0507
-1.02%
$ 205,922 $ 23,244
Jan 23, 8 PM $ 0.0537
+0.00%
$ 217,989 $ 22,611
Jan 23, 5 PM $ 0.0557
+0.00%
$ 226,106 $ 19,967
Jan 23, 9 AM $ 0.255
-24.14%
$ 1.04 million $ 328
Jan 23, 8 AM $ 0.338
-3.40%
$ 1.37 million $ 338
Jan 23, 4 AM $ 0.35
+0.00%
$ 1.42 million $ 442
Jan 23, 3 AM $ 0.34
-0.13%
$ 1.38 million $ 425
Jan 23, 1 AM $ 0.337
+0.15%
$ 1.37 million $ 4,185
Jan 22, 11 PM $ 0.334
+0.00%
$ 1.36 million $ 4,028
Jan 22, 3 PM $ 0.442
+0.00%
$ 1.8 million $ 120
Jan 22, 2 AM $ 0.447
+0.00%
$ 1.82 million $ 1,051
Jan 22, 1 AM $ 0.446
+0.00%
$ 1.81 million $ 1,033
Jan 21, 11 PM $ 0.447
-0.32%
$ 1.81 million $ 991
Jan 21, 7 PM $ 0.445
+2.34%
$ 1.81 million $ 847
Jan 21, 5 PM $ 0.437
+0.00%
$ 1.77 million $ 513
Jan 21, 4 PM $ 0.44
+0.00%
$ 1.79 million $ 437
Jan 21, 3 PM $ 0.44
+0.00%
$ 1.79 million $ 320
Jan 21, 12 PM $ 0.44
-0.98%
$ 1.81 million $ 129
Jan 21, 5 AM $ 0.445
+0.18%
$ 1.81 million $ 456
Jan 21, 1 AM $ 0.441
+0.13%
$ 1.79 million $ 1,479
Jan 20, 11 PM $ 0.439
+0.00%
$ 1.78 million $ 1,388
Jan 20, 8 PM $ 0.442
+0.00%
$ 1.8 million $ 1,306