Mettalex Historical Data

MTLX Page 11
Download
Date Close Price change Market cap Trading volume
Nov 9, 7 PM $ 0.867
+0.91%
$ 3.52 million $ 41,235
Nov 9, 2 PM $ 0.855
+1.56%
$ 3.47 million $ 40,955
Nov 9, 12 PM $ 0.839
-0.12%
$ 3.41 million $ 40,695
Nov 9, 11 AM $ 0.833
+0.81%
$ 3.38 million $ 40,567
Nov 9, 10 AM $ 0.825
+0.53%
$ 3.35 million $ 40,437
Nov 9, 9 AM $ 0.819
+0.00%
$ 3.33 million $ 40,273
Nov 9, 6 AM $ 0.816
+0.00%
$ 3.32 million $ 40,236
Nov 9, 3 AM $ 0.816
-0.14%
$ 3.32 million $ 40,172
Nov 8, 9 PM $ 0.818
+0.07%
$ 3.32 million $ 40,075
Nov 8, 7 PM $ 0.818
+0.00%
$ 3.32 million $ 40,006
Nov 8, 6 PM $ 0.817
+1.06%
$ 3.32 million $ 39,983
Nov 8, 3 PM $ 0.81
-0.35%
$ 3.29 million $ 39,774
Nov 8, 2 PM $ 0.815
-0.20%
$ 3.31 million $ 39,620
Nov 8, 1 PM $ 0.819
-0.19%
$ 3.33 million $ 39,555
Nov 8, 11 AM $ 0.825
-0.21%
$ 3.35 million $ 39,446
Nov 8, 9 AM $ 0.826
-0.32%
$ 3.36 million $ 39,374
Nov 8, 8 AM $ 0.81
-3.24%
$ 3.29 million $ 39,030
Nov 8, 7 AM $ 0.828
+2.76%
$ 3.37 million $ 38,094
Nov 8, 6 AM $ 0.799
+0.00%
$ 3.24 million $ 37,553
Nov 8, 5 AM $ 0.8
-0.26%
$ 3.25 million $ 37,527
Nov 8, 4 AM $ 0.801
+0.00%
$ 3.25 million $ 37,447
Nov 8, 2 AM $ 0.798
+0.08%
$ 3.24 million $ 37,425
Nov 8, 1 AM $ 0.796
+0.05%
$ 3.23 million $ 37,314
Nov 7, 11 PM $ 0.8
-0.33%
$ 3.25 million $ 37,137
Nov 7, 10 PM $ 0.806
+0.00%
$ 3.27 million $ 37,039
Nov 7, 9 PM $ 0.802
+0.00%
$ 3.26 million $ 36,968
Nov 7, 7 PM $ 0.796
-0.21%
$ 3.23 million $ 36,868
Nov 7, 6 PM $ 0.787
+2.90%
$ 3.2 million $ 36,659
Nov 7, 4 PM $ 0.748
+1.42%
$ 3.04 million $ 36,009
Nov 7, 3 PM $ 0.674
+0.00%
$ 2.74 million $ 34,507
Nov 7, 12 PM $ 0.667
+0.00%
$ 2.71 million $ 34,300
Nov 7, 10 AM $ 0.634
+1.52%
$ 2.57 million $ 33,679
Nov 7, 9 AM $ 0.65
+4.12%
$ 2.64 million $ 31,412
Nov 7, 6 AM $ 0.652
+0.00%
$ 2.65 million $ 30,341
Nov 6, 7 PM $ 0.642
+0.00%
$ -- $ 30,155
Nov 6, 9 AM $ 0.643
-3.01%
$ 2.61 million $ 29,577
Nov 6, 3 AM $ 0.675
+0.00%
$ 2.74 million $ 28,837
Nov 5, 6 PM $ 0.674
+2.96%
$ 2.74 million $ 28,604
Nov 5, 5 PM $ 0.652
+0.00%
$ 2.65 million $ 28,146
Nov 5, 10 AM $ 0.761
-0.66%
$ 3.09 million $ 22,412
Nov 5, 9 AM $ 0.74
-0.32%
$ 3 million $ 20,932
Nov 5, 8 AM $ 0.777
-0.68%
$ 3.16 million $ 19,297
Nov 5, 3 AM $ 0.763
+0.00%
$ 3.1 million $ 18,866
Nov 5, 2 AM $ 0.758
+1.94%
$ 3.08 million $ 18,781
Nov 5, 1 AM $ 0.751
+0.00%
$ 3.05 million $ 18,395
Nov 4, 10 PM $ 0.734
+0.00%
$ 2.98 million $ 17,922
Nov 4, 9 PM $ 0.714
+0.00%
$ 2.9 million $ 17,558
Nov 4, 7 PM $ 0.713
+0.00%
$ 2.9 million $ 17,189
Nov 4, 5 PM $ 0.699
-6.22%
$ 2.84 million $ 16,523
Nov 4, 6 AM $ 0.767
-4.08%
$ 3.12 million $ 14,082