Mettalex Historical Data

MTLX Page 4
Download
Date Close Price change Market cap Trading volume
Jan 23, 8 AM $ 0.338
-3.40%
$ 1.37 million $ 338
Jan 23, 4 AM $ 0.35
+0.00%
$ 1.42 million $ 442
Jan 23, 3 AM $ 0.34
-0.13%
$ 1.38 million $ 425
Jan 23, 1 AM $ 0.337
+0.15%
$ 1.37 million $ 4,185
Jan 22, 11 PM $ 0.334
+0.00%
$ 1.36 million $ 4,028
Jan 22, 3 PM $ 0.442
+0.00%
$ 1.8 million $ 120
Jan 22, 2 AM $ 0.447
+0.00%
$ 1.82 million $ 1,051
Jan 22, 1 AM $ 0.446
+0.00%
$ 1.81 million $ 1,033
Jan 21, 11 PM $ 0.447
-0.32%
$ 1.81 million $ 991
Jan 21, 7 PM $ 0.445
+2.34%
$ 1.81 million $ 847
Jan 21, 5 PM $ 0.437
+0.00%
$ 1.77 million $ 513
Jan 21, 4 PM $ 0.44
+0.00%
$ 1.79 million $ 437
Jan 21, 3 PM $ 0.44
+0.00%
$ 1.79 million $ 320
Jan 21, 12 PM $ 0.44
-0.98%
$ 1.81 million $ 129
Jan 21, 5 AM $ 0.445
+0.18%
$ 1.81 million $ 456
Jan 21, 1 AM $ 0.441
+0.13%
$ 1.79 million $ 1,479
Jan 20, 11 PM $ 0.439
+0.00%
$ 1.78 million $ 1,388
Jan 20, 8 PM $ 0.442
+0.00%
$ 1.8 million $ 1,306
Jan 20, 7 PM $ 0.441
-1.65%
$ 1.79 million $ 1,111
Jan 20, 3 PM $ 0.465
+0.00%
$ 1.89 million $ 756
Jan 20, 2 PM $ 0.469
+0.00%
$ 1.91 million $ 672
Jan 20, 6 AM $ 0.476
-0.37%
$ 1.93 million $ 537
Jan 19, 11 PM $ 0.483
-0.34%
$ 1.96 million $ 416
Jan 19, 7 PM $ 0.485
+0.00%
$ 1.97 million $ 354
Jan 19, 1 AM $ 0.487
-0.16%
$ 1.98 million $ 593
Jan 19, 12 AM $ 0.486
-1.96%
$ 1.97 million $ 571
Jan 18, 11 PM $ 0.5
-0.27%
$ 2.03 million $ 250
Jan 18, 6 PM $ 0.502
+0.00%
$ 2.04 million $ 122
Jan 17, 2 PM $ 0.51
+0.00%
$ 2.07 million $ 234
Jan 17, 7 AM $ 0.507
+0.00%
$ 2.06 million $ 146
Jan 15, 6 PM $ 0.511
-0.40%
$ 2.07 million $ 693
Jan 15, 9 AM $ 0.514
+0.00%
$ 2.09 million $ 497
Jan 15, 8 AM $ 0.508
+0.00%
$ 2.06 million $ 374
Jan 15, 3 AM $ 0.507
+0.00%
$ 2.06 million $ 326
Jan 15, 1 AM $ 0.512
+0.00%
$ 2.08 million $ 965
Jan 15, 12 AM $ 0.514
+0.02%
$ 2.09 million $ 957
Jan 14, 11 PM $ 0.516
+0.00%
$ 2.09 million $ 900
Jan 14, 10 PM $ 0.517
+0.00%
$ 2.1 million $ 880
Jan 14, 9 PM $ 0.517
+0.00%
$ 2.1 million $ 803
Jan 14, 5 AM $ 0.505
+0.00%
$ 2.05 million $ 485
Jan 14, 4 AM $ 0.508
-0.06%
$ 2.06 million $ 479
Jan 13, 10 PM $ 0.504
+2.07%
$ 2.05 million $ 325
Jan 12, 9 PM $ 0.475
+1.43%
$ 1.93 million $ 849
Jan 12, 2 PM $ 0.47
+0.00%
$ 1.91 million $ 802
Jan 12, 12 PM $ 0.473
+0.00%
$ 1.92 million $ 749
Jan 12, 11 AM $ 0.472
+1.04%
$ 1.92 million $ 737
Jan 12, 8 AM $ 0.464
-0.23%
$ 1.89 million $ 498
Jan 12, 6 AM $ 0.464
-0.78%
$ 1.89 million $ 429
Jan 12, 3 AM $ 0.47
+0.00%
$ 1.91 million $ 390
Jan 12, 2 AM $ 0.47
+0.50%
$ 1.91 million $ 371