Mettalex Historical Data

MTLX Page 22
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 0.432
-0.30%
$ 1.76 million $ 19,445
Apr 15, 2023 $ 0.434
+11.59%
$ 1.76 million $ 19,276
Apr 14, 2023 $ 0.389
+2.48%
$ 1.58 million $ 20,680
Apr 13, 2023 $ 0.379
-4.34%
$ 1.54 million $ 20,122
Apr 12, 2023 $ 0.389
+6.54%
$ 1.58 million $ 18,080
Apr 11, 2023 $ 0.366
-5.19%
$ 1.49 million $ 16,306
Apr 10, 2023 $ 0.386
+4.03%
$ 1.57 million $ 19,276
Apr 9, 2023 $ 0.371
-0.12%
$ 1.51 million $ 17,436
Apr 8, 2023 $ 0.37
-4.20%
$ 1.51 million $ 18,131
Apr 7, 2023 $ 0.387
+18.99%
$ 1.57 million $ 19,270
Apr 6, 2023 $ 0.325
+5.83%
$ 1.32 million $ 19,269
Apr 5, 2023 $ 0.316
+2.97%
$ 1.29 million $ 18,438
Apr 4, 2023 $ 0.307
+0.63%
$ 1.25 million $ 18,471
Apr 3, 2023 $ 0.306
-1.60%
$ 1.24 million $ 18,635
Apr 2, 2023 $ 0.31
-7.23%
$ 1.26 million $ 19,133
Apr 1, 2023 $ 0.335
+17.21%
$ 1.36 million $ 12,346
Mar 31, 2023 $ 0.286
-3.48%
$ 1.16 million $ 17,240
Mar 30, 2023 $ 0.292
+4.54%
$ 1.19 million $ 17,062
Mar 29, 2023 $ 0.28
-3.44%
$ 1.14 million $ 18,018
Mar 28, 2023 $ 0.313
+4.79%
$ 1.27 million $ 12,097
Mar 27, 2023 $ 0.299
+4.12%
$ 1.21 million $ 12,665
Mar 26, 2023 $ 0.287
-2.88%
$ 1.17 million $ 17,932
Mar 25, 2023 $ 0.296
-5.01%
$ 1.2 million $ 5,920
Mar 24, 2023 $ 0.311
-1.77%
$ 1.26 million $ 17,683
Mar 23, 2023 $ 0.317
-3.64%
$ 1.29 million $ 17,215
Mar 22, 2023 $ 0.329
+0.25%
$ 1.34 million $ 18,825
Mar 21, 2023 $ 0.328
-3.12%
$ 1.33 million $ 17,925
Mar 20, 2023 $ 0.339
+2.34%
$ 1.38 million $ 16,443
Mar 19, 2023 $ 0.332
-3.15%
$ 1.35 million $ 18,737
Mar 18, 2023 $ 0.343
+2.75%
$ 1.39 million $ 19,688
Mar 17, 2023 $ 0.334
-1.86%
$ 1.36 million $ 17,558
Mar 16, 2023 $ 0.34
+2.32%
$ 1.38 million $ 16,763
Mar 15, 2023 $ 0.333
-1.97%
$ 1.35 million $ 15,666
Mar 14, 2023 $ 0.339
+1.75%
$ 1.38 million $ 16,852
Mar 13, 2023 $ 0.334
-4.81%
$ 1.36 million $ 18,609
Mar 12, 2023 $ 0.354
+7.55%
$ 1.44 million $ 16,987
Mar 11, 2023 $ 0.329
-4.72%
$ 1.34 million $ 16,231
Mar 10, 2023 $ 0.343
-8.41%
$ 1.39 million $ 16,468
Mar 9, 2023 $ 0.374
+6.54%
$ 1.52 million $ 18,657
Mar 8, 2023 $ 0.352
-6.64%
$ 1.43 million $ 17,164
Mar 7, 2023 $ 0.377
+4.75%
$ 1.53 million $ 16,956
Mar 6, 2023 $ 0.359
-15.19%
$ 1.46 million $ 18,177
Mar 5, 2023 $ 0.424
-5.20%
$ 1.72 million $ 19,136
Mar 4, 2023 $ 0.447
+5.98%
$ 1.82 million $ 17,939
Mar 3, 2023 $ 0.422
-2.60%
$ 1.71 million $ 21,070
Mar 2, 2023 $ 0.433
-1.24%
$ 1.76 million $ 19,561
Mar 1, 2023 $ 0.439
-2.04%
$ 1.78 million $ 26,486
Feb 28, 2023 $ 0.448
+0.65%
$ 1.82 million $ 38,659
Feb 27, 2023 $ 0.445
+6.82%
$ 1.81 million $ 19,084
Feb 26, 2023 $ 0.417
-6.99%
$ 1.69 million $ 18,948