Mettalex Historical Data

MTLX Page 6
Download
Date Close Price change Market cap Trading volume
Jan 3, 5 AM $ 0.446
+0.00%
$ 1.81 million $ 106
Jan 3, 4 AM $ 0.449
+0.00%
$ 1.82 million $ 407
Jan 2, 4 PM $ 0.439
+0.00%
$ 1.78 million $ 231
Jan 2, 10 AM $ 0.435
+0.00%
$ 1.77 million $ 5,450
Jan 2, 3 AM $ 0.431
+0.00%
$ 1.75 million $ 6,132
Jan 1, 11 PM $ 0.43
+0.00%
$ 1.75 million $ 6,122
Jan 1, 2 PM $ 0.428
+0.00%
$ 1.74 million $ 6,017
Dec 31, 6 PM $ 0.427
+0.09%
$ 1.73 million $ 5,903
Dec 31, 5 PM $ 0.426
-0.64%
$ 1.73 million $ 5,898
Dec 19, 8 PM $ 0.516
+0.00%
$ 2.1 million $ 1,299
Dec 19, 7 PM $ 0.515
+0.00%
$ 2.09 million $ 1,273
Dec 19, 4 PM $ 0.515
+0.00%
$ 2.09 million $ 1,200
Dec 19, 3 PM $ 0.518
+0.00%
$ 2.1 million $ 1,149
Dec 19, 7 AM $ 0.511
+0.00%
$ 2.07 million $ 11,245
Dec 19, 4 AM $ 0.506
+0.00%
$ 2.05 million $ 11,121
Dec 19, 3 AM $ 0.497
+0.46%
$ 2.02 million $ 11,013
Dec 18, 9 PM $ 0.49
+0.17%
$ 1.99 million $ 10,817
Dec 18, 8 PM $ 0.49
+0.00%
$ 1.99 million $ 10,789
Dec 18, 7 PM $ 0.492
-0.58%
$ 2 million $ 10,739
Dec 18, 5 PM $ 0.5
-2.52%
$ 2.03 million $ 10,585
Dec 18, 4 PM $ 0.514
+0.00%
$ 2.09 million $ 10,290
Dec 18, 1 PM $ 0.507
+1.92%
$ 2.06 million $ 10,146
Dec 18, 10 AM $ 0.495
+0.00%
$ 2.01 million $ 9,942
Dec 17, 7 PM $ 0.496
+0.00%
$ 2.01 million $ 9,862
Dec 17, 6 PM $ 0.498
-0.49%
$ 2.02 million $ 9,820
Dec 17, 4 PM $ 0.504
-1.24%
$ 2.05 million $ 9,680
Dec 17, 3 PM $ 0.516
+0.78%
$ 2.1 million $ 9,435
Dec 17, 2 PM $ 0.51
+0.67%
$ 2.07 million $ 9,176
Dec 16, 6 PM $ 0.51
-0.22%
$ 2.07 million $ 8,928
Dec 16, 3 PM $ 0.511
+0.00%
$ 2.08 million $ 8,927
Dec 16, 2 PM $ 0.51
-0.31%
$ 2.07 million $ 8,811
Dec 16, 10 AM $ 0.51
+0.00%
$ 2.07 million $ 8,738
Dec 16, 4 AM $ 0.509
-0.25%
$ 2.07 million $ 8,650
Dec 15, 7 PM $ 0.509
+0.00%
$ 2.07 million $ 8,526
Dec 15, 6 PM $ 0.515
-0.35%
$ 2.09 million $ 8,398
Dec 15, 5 PM $ 0.519
-0.60%
$ 2.11 million $ 8,325
Dec 15, 3 PM $ 0.53
-0.79%
$ 2.15 million $ 8,088
Dec 15, 2 PM $ 0.537
-1.28%
$ 2.18 million $ 7,942
Dec 15, 10 AM $ 0.542
+0.00%
$ 2.2 million $ 7,744
Dec 15, 2 AM $ 0.539
+0.83%
$ 2.19 million $ 7,683
Dec 15, 1 AM $ 0.533
+0.37%
$ 2.17 million $ 7,560
Dec 13, 10 AM $ 0.533
+0.00%
$ 2.16 million $ 7,189
Dec 13, 9 AM $ 0.532
+0.15%
$ 2.16 million $ 7,173
Dec 13, 8 AM $ 0.531
+0.25%
$ 2.16 million $ 7,148
Dec 12, 4 PM $ 0.531
+0.00%
$ 2.16 million $ 6,977
Dec 12, 3 PM $ 0.535
-2.31%
$ 2.17 million $ 6,907
Dec 11, 9 PM $ 0.546
+0.00%
$ 2.22 million $ 6,506
Dec 11, 3 AM $ 0.546
-0.44%
$ 2.22 million $ 6,240
Dec 11, 2 AM $ 0.551
-0.43%
$ 2.24 million $ 6,149
Dec 11, 1 AM $ 0.554
-0.44%
$ 2.25 million $ 6,075