Mettalex Historical Data

MTLX
Download
Date Close Price change Market cap Trading volume
Sep 7 $0.028
-3.34%
$113,676 $2,696
Aug 31 $0.0289
-4.06%
$117,391 $48,466
Aug 24 $0.0297
-0.15%
$120,807 $476
Aug 17 $0.0295
+26.05%
$121,800 $657
Aug 10 $0.0231
+1.98%
$93,759 $316
Aug 3 $0.0231
+2.42%
$-- $188
Jul 27 $0.0228
-4.83%
$92,726 $592
Jul 20 $0.0238
+4.31%
$96,812 $105
Jul 13 $0.023
+1.59%
$-- $286
Jul 6 $0.0228
+0.65%
$92,678 $397
Jun 29 $0.0232
+8.20%
$-- $40
Jun 22 $0.0214
-5.42%
$-- $272
Jun 15 $0.0224
-9.83%
$-- $113
Jun 8 $0.0231
-0.44%
$93,611 $42
Jun 1 $0.0217
-18.14%
$-- $229
May 25 $0.0269
-3.11%
$107,601 $109
May 18 $0.0273
-12.96%
$-- $1,216
May 11 $0.0326
-3.79%
$-- $575
May 4 $0.036
+2.98%
$-- $290
Apr 20 $0.0342
+0.80%
$-- $324
Apr 13 $0.0347
+4.86%
$-- $968
Apr 6 $0.0329
+8.14%
$-- $1,763
Mar 30 $0.0298
+1.61%
$120,872 $1,226
Mar 23 $0.0288
-8.27%
$117,083 $2,588
Mar 16 $0.0295
-10.58%
$119,829 $1,772
Mar 9 $0.0321
+4.95%
$130,601 $357
Mar 2 $0.0293
-2.57%
$116,931 $136
Feb 23 $0.0301
-4.66%
$-- $338
Feb 16 $0.0334
+0.00%
$-- $41
Feb 9 $0.0341
-10.12%
$134,959 $663
Feb 2 $0.056
-4.97%
$179,064 $304
Jan 26 $0.0766
+119.63%
$-- $5,480
Jan 19 $0.0388
-92.18%
$-- $30,929
Jan 12 $0.51
+9.13%
$2.03 million $3,002
Jan 5 $0.462
+2.81%
$1.87 million $5,880
Dec 29 $0.445
+3.58%
$-- $12,272
Dec 15 $0.516
-2.84%
$-- $39,431
Dec 8 $0.533
-5.99%
$-- $35,111
Dec 1 $0.559
-0.86%
$2.29 million $13,091
Nov 24 $0.562
+4.90%
$2.3 million $8,191
Nov 17 $0.542
-10.51%
$2.19 million $195,233
Nov 10 $0.621
-28.84%
$2.45 million $312,235
Nov 3 $0.818
-9.46%
$3.55 million $167,577
Oct 27 $0.894
-21.54%
$3.67 million $25,176
Oct 20 $1.09
+15.87%
$4.6 million $69,258
Oct 13 $0.953
-15.02%
$-- $45,624
Oct 6 $1.02
-22.11%
$-- $31,731
Sep 29 $1.29
+3.82%
$5.31 million $8,662
Sep 22 $1.22
-12.64%
$5.06 million $15,752
Sep 15 $1.42
-12.73%
$5.7 million $32,285
Download