Mettalex Historical Data

MTLX Page 19
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 0.532
+1.88%
$ 2.16 million $ 29,160
Sep 13, 2023 $ 0.523
-2.41%
$ 2.12 million $ 38,769
Sep 12, 2023 $ 0.535
+38.85%
$ 2.18 million $ 65,343
Sep 11, 2023 $ 0.386
+4.19%
$ 1.57 million $ 41,000
Sep 10, 2023 $ 0.37
+26.77%
$ 1.5 million $ 55,607
Sep 9, 2023 $ 0.292
+0.06%
$ 1.19 million $ 13,969
Sep 8, 2023 $ 0.292
-0.12%
$ 1.19 million $ 10,063
Sep 7, 2023 $ 0.292
-0.02%
$ 1.19 million $ 8,893
Sep 6, 2023 $ 0.292
+0.02%
$ 1.19 million $ 13,869
Sep 5, 2023 $ 0.292
-0.23%
$ 1.19 million $ 12,661
Sep 4, 2023 $ 0.293
+0.47%
$ 1.19 million $ 10,004
Sep 3, 2023 $ 0.291
-3.08%
$ 1.18 million $ 9,191
Sep 2, 2023 $ 0.301
-1.41%
$ 1.22 million $ 12,798
Sep 1, 2023 $ 0.305
+0.20%
$ 1.24 million $ 9,142
Aug 31, 2023 $ 0.304
+1.19%
$ 1.24 million $ 8,349
Aug 30, 2023 $ 0.301
-0.17%
$ 1.22 million $ 8,576
Aug 29, 2023 $ 0.301
-0.04%
$ 1.22 million $ 14,931
Aug 28, 2023 $ 0.302
-0.02%
$ 1.23 million $ 10,793
Aug 27, 2023 $ 0.302
+0.08%
$ 1.23 million $ 9,303
Aug 26, 2023 $ 0.301
+0.11%
$ 1.22 million $ 10,778
Aug 25, 2023 $ 0.301
-0.11%
$ 1.22 million $ 14,761
Aug 24, 2023 $ 0.301
+0.17%
$ 1.22 million $ 15,968
Aug 23, 2023 $ 0.301
+0.93%
$ 1.22 million $ 9,309
Aug 22, 2023 $ 0.298
-5.36%
$ 1.21 million $ 9,847
Aug 21, 2023 $ 0.315
+0.40%
$ 1.28 million $ 14,790
Aug 20, 2023 $ 0.313
+0.03%
$ 1.27 million $ 13,474
Aug 19, 2023 $ 0.313
+0.12%
$ 1.27 million $ 7,359
Aug 18, 2023 $ 0.313
+1.53%
$ 1.27 million $ 9,098
Aug 17, 2023 $ 0.308
+0.43%
$ 1.25 million $ 14,438
Aug 16, 2023 $ 0.307
-0.13%
$ 1.25 million $ 15,790
Aug 15, 2023 $ 0.307
-0.62%
$ 1.25 million $ 8,584
Aug 14, 2023 $ 0.308
-0.71%
$ 1.25 million $ 10,360
Aug 13, 2023 $ 0.31
+0.99%
$ 1.26 million $ 15,908
Aug 12, 2023 $ 0.306
-0.88%
$ 1.24 million $ 13,701
Aug 11, 2023 $ 0.309
+4.29%
$ 1.26 million $ 8,914
Aug 9, 2023 $ 0.26
+0.85%
$ 1.06 million $ 9,381
Aug 8, 2023 $ 0.258
-0.47%
$ 1.05 million $ 8,094
Aug 7, 2023 $ 0.259
-0.75%
$ 1.05 million $ 6,236
Aug 6, 2023 $ 0.261
+0.81%
$ 1.06 million $ 6,131
Aug 5, 2023 $ 0.259
-0.05%
$ 1.05 million $ 7,171
Aug 4, 2023 $ 0.259
-0.50%
$ 1.05 million $ 8,287
Aug 3, 2023 $ 0.261
-0.33%
$ 1.06 million $ 4,990
Aug 2, 2023 $ 0.261
-0.76%
$ 1.06 million $ 4,198
Aug 1, 2023 $ 0.264
-0.63%
$ 1.07 million $ 4,884
Jul 31, 2023 $ 0.265
-0.13%
$ 1.08 million $ 8,454
Jul 30, 2023 $ 0.266
-0.12%
$ 1.08 million $ 5,867
Jul 29, 2023 $ 0.266
-0.20%
$ 1.08 million $ 5,528
Jul 28, 2023 $ 0.266
-0.13%
$ 1.08 million $ 7,304
Jul 27, 2023 $ 0.267
+0.03%
$ 1.08 million $ 7,730
Jul 26, 2023 $ 0.267
+0.00%
$ 1.08 million $ 6,997