Mettalex Historical Data

MTLX Page 9
Download
Date Close Price change Market cap Trading volume
Nov 22, 10 AM $ 0.542
+0.00%
$ 2.2 million $ 3,539
Nov 22, 6 AM $ 0.543
+0.00%
$ 2.21 million $ 3,465
Nov 22, 4 AM $ 0.544
+0.00%
$ 2.21 million $ 3,433
Nov 21, 9 PM $ 0.543
+0.00%
$ 2.21 million $ 3,312
Nov 21, 8 PM $ 0.546
-0.55%
$ 2.22 million $ 3,247
Nov 21, 6 PM $ 0.547
-0.94%
$ 2.22 million $ 3,079
Nov 21, 5 PM $ 0.547
+0.00%
$ 2.22 million $ 2,883
Nov 21, 10 AM $ 0.529
+0.00%
$ 2.15 million $ 2,523
Nov 21, 2 AM $ 0.548
-0.72%
$ 2.23 million $ 1,903
Nov 20, 11 PM $ 0.551
-0.43%
$ 2.24 million $ 1,740
Nov 20, 9 PM $ 0.554
-3.96%
$ 2.25 million $ 981
Nov 20, 5 PM $ 0.582
-1.52%
$ 2.37 million $ 624
Nov 20, 4 PM $ 0.6
+0.00%
$ 2.44 million $ 281
Nov 19, 9 PM $ 0.592
+0.00%
$ 2.41 million $ 63,676
Nov 19, 5 PM $ 0.601
+0.00%
$ 2.44 million $ 63,371
Nov 19, 4 PM $ 0.61
+0.00%
$ 2.48 million $ 63,204
Nov 19, 3 PM $ 0.616
+0.00%
$ 2.5 million $ 63,095
Nov 19, 2 PM $ 0.612
+0.00%
$ 2.49 million $ 63,021
Nov 19, 11 AM $ 0.615
+0.00%
$ 2.5 million $ 62,920
Nov 19, 9 AM $ 0.614
+0.00%
$ 2.49 million $ 62,903
Nov 19, 8 AM $ 0.611
+0.00%
$ 2.48 million $ 62,845
Nov 19, 7 AM $ 0.609
+0.00%
$ 2.47 million $ 62,799
Nov 19, 5 AM $ 0.61
-0.94%
$ 2.48 million $ 62,698
Nov 19, 4 AM $ 0.617
+0.00%
$ 2.51 million $ 62,554
Nov 19, 3 AM $ 0.618
+0.00%
$ 2.51 million $ 62,537
Nov 18, 9 PM $ 0.623
+0.00%
$ 2.53 million $ 62,442
Nov 18, 4 PM $ 0.622
+1.15%
$ 2.53 million $ 62,349
Nov 18, 3 PM $ 0.613
+0.39%
$ 2.49 million $ 62,180
Nov 18, 8 AM $ 0.598
+0.65%
$ 2.43 million $ 61,885
Nov 18, 4 AM $ 0.589
+0.00%
$ 2.39 million $ 61,718
Nov 17, 6 PM $ 0.603
+0.00%
$ 2.45 million $ 61,282
Nov 17, 4 PM $ 0.613
+0.00%
$ 2.49 million $ 61,092
Nov 17, 3 PM $ 0.62
+0.00%
$ 2.52 million $ 60,967
Nov 17, 2 PM $ 0.612
+0.00%
$ 2.49 million $ 60,818
Nov 17, 1 PM $ 0.619
+0.00%
$ 2.52 million $ 60,675
Nov 17, 3 AM $ 0.614
+0.36%
$ 2.5 million $ 60,443
Nov 17, 12 AM $ 0.609
+0.53%
$ 2.47 million $ 60,335
Nov 16, 11 PM $ 0.603
-0.01%
$ 2.45 million $ 60,238
Nov 16, 10 PM $ 0.601
-0.53%
$ 2.44 million $ 59,984
Nov 16, 9 PM $ 0.606
+0.00%
$ 2.46 million $ 59,829
Nov 16, 6 PM $ 0.599
+0.00%
$ 2.43 million $ 59,694
Nov 16, 5 PM $ 0.604
-0.58%
$ 2.45 million $ 59,597
Nov 16, 4 PM $ 0.612
+0.00%
$ 2.49 million $ 59,453
Nov 16, 3 PM $ 0.616
+0.00%
$ 2.5 million $ 59,368
Nov 16, 11 AM $ 0.624
-0.58%
$ 2.54 million $ 59,217
Nov 16, 9 AM $ 0.626
+0.00%
$ 2.54 million $ 59,066
Nov 16, 2 AM $ 0.619
+0.00%
$ 2.51 million $ 58,976
Nov 16, 12 AM $ 0.619
+0.00%
$ 2.51 million $ 58,855
Nov 15, 9 PM $ 0.621
+0.00%
$ 2.52 million $ 58,833
Nov 15, 8 PM $ 0.624
+0.00%
$ 2.54 million $ 58,783