Mettalex Historical Data

MTLX Page 5
Download
Date Close Price change Market cap Trading volume
Jan 11, 11 PM $ 0.461
+0.00%
$ 1.87 million $ 207
Jan 11, 10 PM $ 0.459
+0.00%
$ 1.86 million $ 188
Jan 11, 8 PM $ 0.469
+0.00%
$ 1.9 million $ 160
Jan 11, 7 PM $ 0.468
+0.14%
$ 1.9 million $ 145
Jan 11, 6 PM $ 0.464
-0.27%
$ 1.89 million $ 109
Jan 9, 6 PM $ 0.462
-0.02%
$ 1.88 million $ 1,429
Jan 9, 5 PM $ 0.466
+0.00%
$ 1.89 million $ 1,410
Jan 9, 3 PM $ 0.461
+0.00%
$ 1.87 million $ 1,438
Jan 9, 8 AM $ 0.465
+0.00%
$ 1.89 million $ 1,443
Jan 9, 1 AM $ 0.463
-0.26%
$ 1.88 million $ 1,356
Jan 8, 10 PM $ 0.468
+0.00%
$ 1.9 million $ 1,363
Jan 8, 9 PM $ 0.469
+0.00%
$ 1.91 million $ 1,365
Jan 8, 6 PM $ 0.462
+0.19%
$ 1.88 million $ 1,272
Jan 8, 5 PM $ 0.469
-0.62%
$ 1.9 million $ 1,257
Jan 8, 4 PM $ 0.467
+0.00%
$ 1.9 million $ 1,234
Jan 8, 3 PM $ 0.467
+0.46%
$ 1.9 million $ 1,198
Jan 8, 2 PM $ 0.462
-0.59%
$ 1.89 million $ 1,069
Jan 8, 10 AM $ 0.465
+0.00%
$ 1.89 million $ 1,022
Jan 8, 8 AM $ 0.47
+0.00%
$ 1.91 million $ 1,074
Jan 8, 7 AM $ 0.468
+0.00%
$ 1.9 million $ 1,059
Jan 8, 6 AM $ 0.472
-0.59%
$ 1.92 million $ 1,085
Jan 7, 11 PM $ 0.466
+0.00%
$ 1.89 million $ 1,233
Jan 7, 10 AM $ 0.48
+0.00%
$ 1.95 million $ 1,302
Jan 7, 9 AM $ 0.482
+0.00%
$ 1.96 million $ 1,267
Jan 7, 1 AM $ 0.482
-0.14%
$ 1.96 million $ 1,182
Jan 7, 12 AM $ 0.479
-0.88%
$ 1.95 million $ 1,159
Jan 6, 11 PM $ 0.483
+0.00%
$ 1.96 million $ 1,086
Jan 6, 10 PM $ 0.486
+0.00%
$ 1.97 million $ 1,074
Jan 6, 9 PM $ 0.482
+0.27%
$ 1.96 million $ 1,036
Jan 6, 8 PM $ 0.48
+0.04%
$ 1.95 million $ 960
Jan 6, 6 PM $ 0.477
+0.00%
$ 1.94 million $ 777
Jan 6, 5 PM $ 0.48
+0.00%
$ 1.95 million $ 700
Jan 6, 2 PM $ 0.483
+0.00%
$ 1.96 million $ 445
Jan 6, 11 AM $ 0.477
-0.53%
$ 1.94 million $ 413
Jan 6, 8 AM $ 0.466
-0.04%
$ 1.89 million $ 1,154
Jan 6, 7 AM $ 0.465
-0.75%
$ 1.89 million $ 1,145
Jan 6, 6 AM $ 0.472
-1.10%
$ 1.92 million $ 1,143
Jan 6, 5 AM $ 0.478
+0.05%
$ 1.94 million $ 1,088
Jan 6, 4 AM $ 0.473
-0.61%
$ 1.92 million $ 1,059
Jan 6, 3 AM $ 0.478
+0.00%
$ 1.94 million $ 993
Jan 6, 1 AM $ 0.468
+0.00%
$ 1.9 million $ 966
Jan 6, 12 AM $ 0.468
-0.13%
$ 1.9 million $ 952
Jan 5, 11 PM $ 0.47
+0.00%
$ 1.91 million $ 769
Jan 5, 9 PM $ 0.461
+2.82%
$ 1.87 million $ 725
Jan 5, 8 PM $ 0.445
+0.00%
$ 1.81 million $ 340
Jan 5, 7 PM $ 0.446
+0.00%
$ 1.81 million $ 364
Jan 5, 5 PM $ 0.443
+0.00%
$ 1.8 million $ 311
Jan 5, 12 PM $ 0.447
-0.06%
$ 1.82 million $ 137
Jan 5, 5 AM $ 0.441
-0.97%
$ 1.79 million $ 33
Jan 5, 4 AM $ 0.449
+0.00%
$ 1.82 million $ 50