Mettalex Historical Data

MTLX Page 10
Download
Date Close Price change Market cap Trading volume
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
Nov 15, 6 PM $ 0.623
+0.24%
$ 2.53 million $ 58,742
Nov 15, 5 PM $ 0.62
+0.00%
$ 2.52 million $ 58,675
Nov 15, 6 AM $ 0.62
+0.00%
$ 2.52 million $ 58,541
Nov 14, 4 AM $ 0.626
+0.00%
$ 2.54 million $ 57,249
Nov 14, 2 AM $ 0.628
+0.59%
$ 2.55 million $ 57,151
Nov 14, 1 AM $ 0.623
+0.00%
$ 2.53 million $ 57,058
Nov 13, 11 PM $ 0.622
+0.68%
$ 2.53 million $ 56,970
Nov 13, 6 PM $ 0.595
+0.00%
$ -- $ 55,265
Nov 13, 5 PM $ 0.602
+0.00%
$ 2.45 million $ 55,115
Nov 13, 4 PM $ 0.602
-2.44%
$ 2.45 million $ 54,541
Nov 13, 9 AM $ 0.735
+0.00%
$ 2.99 million $ 50,256
Nov 13, 6 AM $ 0.735
+0.28%
$ 2.99 million $ 50,184
Nov 13, 5 AM $ 0.729
+0.39%
$ 2.96 million $ 50,087
Nov 12, 4 PM $ 0.729
+0.00%
$ 2.96 million $ 49,632
Nov 12, 3 PM $ 0.737
+0.00%
$ 3 million $ 49,482
Nov 12, 2 PM $ 0.743
+0.21%
$ 3.02 million $ 49,379
Nov 12, 11 AM $ 0.736
+0.00%
$ 2.99 million $ 49,260
Nov 12, 10 AM $ 0.734
+0.88%
$ 2.98 million $ 49,221
Nov 12, 8 AM $ 0.743
-3.79%
$ 3.02 million $ 47,487
Nov 12, 7 AM $ 0.769
+0.15%
$ 3.12 million $ 46,885
Nov 12, 1 AM $ 0.767
+0.00%
$ 3.12 million $ 46,835
Nov 11, 9 PM $ 0.771
-0.27%
$ 3.13 million $ 46,780
Nov 11, 8 PM $ 0.774
+0.00%
$ 3.14 million $ 46,725
Nov 11, 9 AM $ 0.862
+0.00%
$ 3.5 million $ 45,282
Nov 11, 7 AM $ 0.856
+0.00%
$ 3.48 million $ 45,146
Nov 11, 6 AM $ 0.862
-0.51%
$ 3.5 million $ 45,060
Nov 11, 5 AM $ 0.868
-0.13%
$ 3.53 million $ 44,955
Nov 11, 4 AM $ 0.871
-0.29%
$ 3.54 million $ 44,905
Nov 11, 3 AM $ 0.872
+0.00%
$ 3.54 million $ 44,839
Nov 11, 2 AM $ 0.868
-0.51%
$ 3.53 million $ 44,770
Nov 11, 1 AM $ 0.869
+0.80%
$ 3.53 million $ 44,649
Nov 10, 11 PM $ 0.858
+0.00%
$ 3.49 million $ 44,474
Nov 10, 10 PM $ 0.86
+0.00%
$ 3.5 million $ 44,440
Nov 10, 9 PM $ 0.862
-0.31%
$ 3.5 million $ 44,420
Nov 10, 8 PM $ 0.866
+1.77%
$ 3.52 million $ 44,352
Nov 10, 10 AM $ 0.867
+0.00%
$ 3.52 million $ 43,754
Nov 10, 9 AM $ 0.839
-4.80%
$ 3.41 million $ 43,304
Nov 10, 8 AM $ 0.884
-0.25%
$ 3.59 million $ 41,945
Nov 10, 7 AM $ 0.878
+0.00%
$ 3.57 million $ 41,743
Nov 10, 4 AM $ 0.879
+0.00%
$ 3.57 million $ 41,717
Nov 10, 1 AM $ 0.88
+0.31%
$ 3.57 million $ 41,630
Nov 10, 12 AM $ 0.873
-0.03%
$ 3.55 million $ 41,521
Nov 9, 11 PM $ 0.875
+0.29%
$ 3.55 million $ 41,409
Nov 9, 8 PM $ 0.865
+0.00%
$ 3.52 million $ 41,260