Mettalex Historical Data

MTLX Page 23
Download
Date Close Price change Market cap Trading volume
Feb 25, 2023 $ 0.448
+7.46%
$ 1.82 million $ 11,646
Feb 24, 2023 $ 0.417
-10.33%
$ 1.69 million $ 15,731
Feb 23, 2023 $ 0.465
+2.98%
$ 1.89 million $ 23,354
Feb 22, 2023 $ 0.451
-2.24%
$ 1.83 million $ 38,111
Feb 21, 2023 $ 0.461
-0.59%
$ 1.87 million $ 71,748
Feb 20, 2023 $ 0.464
+2.38%
$ 1.89 million $ 51,816
Feb 19, 2023 $ 0.453
+36.25%
$ 1.84 million $ 58,441
Feb 18, 2023 $ 0.333
+8.86%
$ 1.35 million $ 46,698
Feb 17, 2023 $ 0.306
+2.03%
$ 1.24 million $ 57,439
Feb 16, 2023 $ 0.3
-1.00%
$ 1.22 million $ 36,481
Feb 15, 2023 $ 0.303
+7.45%
$ 1.23 million $ 36,515
Feb 14, 2023 $ 0.282
-5.96%
$ 1.14 million $ 53,942
Feb 13, 2023 $ 0.276
+16.28%
$ 1.12 million $ 52,657
Feb 12, 2023 $ 0.237
+8.72%
$ 963,367 $ 28,938
Feb 11, 2023 $ 0.218
-2.31%
$ 885,853 $ 23,108
Feb 10, 2023 $ 0.223
+1.66%
$ 906,919 $ 20,781
Feb 9, 2023 $ 0.22
+6.71%
$ 893,702 $ 22,939
Feb 8, 2023 $ 0.206
-10.33%
$ 837,379 $ 22,842
Feb 7, 2023 $ 0.23
+12.27%
$ 933,574 $ 12,016
Feb 6, 2023 $ 0.205
+1.19%
$ 832,503 $ 22,495
Feb 5, 2023 $ 0.202
+5.33%
$ 822,149 $ 21,107
Feb 4, 2023 $ 0.192
-1.13%
$ 781,002 $ 22,384
Feb 3, 2023 $ 0.194
+7.87%
$ 790,169 $ 24,939
Feb 2, 2023 $ 0.18
-6.27%
$ 732,764 $ 25,760
Feb 1, 2023 $ 0.193
+4.81%
$ 782,260 $ 24,794
Jan 31, 2023 $ 0.184
-2.90%
$ 745,854 $ 35,540
Jan 30, 2023 $ 0.189
-7.54%
$ 767,967 $ 30,799
Jan 29, 2023 $ 0.204
+19.69%
$ 830,316 $ 12,492
Jan 28, 2023 $ 0.171
+2.60%
$ 693,509 $ 29,913
Jan 27, 2023 $ 0.166
-3.09%
$ 675,949 $ 24,683
Jan 26, 2023 $ 0.172
-7.75%
$ 697,218 $ 40,736
Jan 25, 2023 $ 0.186
-4.15%
$ 755,206 $ 38,392
Jan 24, 2023 $ 0.194
-2.53%
$ 788,339 $ 33,236
Jan 23, 2023 $ 0.199
+2.19%
$ 808,589 $ 24,146
Jan 22, 2023 $ 0.195
-4.20%
$ 791,030 $ 29,261
Jan 21, 2023 $ 0.206
+10.52%
$ 837,419 $ 25,829
Jan 20, 2023 $ 0.186
+0.38%
$ 757,617 $ 26,638
Jan 19, 2023 $ 0.186
-1.93%
$ 754,231 $ 32,261
Jan 18, 2023 $ 0.189
+2.83%
$ 768,915 $ 31,041
Jan 17, 2023 $ 0.184
-17.79%
$ 747,941 $ 32,281
Jan 16, 2023 $ 0.224
+11.75%
$ 910,426 $ 12,190
Jan 15, 2023 $ 0.201
-2.33%
$ 814,690 $ 26,518
Jan 14, 2023 $ 0.205
+5.82%
$ 833,825 $ 35,876
Jan 13, 2023 $ 0.195
+3.62%
$ 790,508 $ 28,461
Jan 12, 2023 $ 0.188
+0.81%
$ 763,068 $ 30,776
Jan 11, 2023 $ 0.186
-0.13%
$ 756,552 $ 41,511
Jan 10, 2023 $ 0.186
+1.04%
$ 757,254 $ 35,813
Jan 9, 2023 $ 0.184
-1.63%
$ 748,764 $ 27,054
Jan 8, 2023 $ 0.186
+12.97%
$ 756,846 $ 25,472
Jan 7, 2023 $ 0.161
+10.11%
$ 654,864 $ 30,560