Mettalex Historical Data

MTLX Page 5
Download
Date Close Price change Market cap Trading volume
Jun 20 $ 0.161
+4.87%
$ 638,586 $ 650,967
Jun 13 $ 0.154
-14.64%
$ 608,907 $ 620,342
Jun 6 $ 0.179
-3.32%
$ 709,671 $ 666,322
May 30 $ 0.185
-13.53%
$ 734,062 $ 824,121
May 23 $ 0.214
-1.33%
$ 848,930 $ 833,599
May 16 $ 0.217
-30.47%
$ 860,344 $ 960,471
May 9 $ 0.312
-20.97%
$ 1.24 million $ 1.26 million
May 2 $ 0.395
-9.59%
$ 1.57 million $ 1.39 million
Apr 25 $ 0.437
-5.88%
$ 1.73 million $ 1.68 million
Apr 18 $ 0.464
-11.47%
$ 1.84 million $ 1.72 million
Apr 11 $ 0.524
-3.06%
$ 2.08 million $ 1.66 million
Apr 4 $ 0.541
-9.75%
$ 2.14 million $ 1.9 million
Mar 28 $ 0.599
+2.86%
$ 2.37 million $ 2.15 million
Mar 21 $ 0.583
-1.56%
$ 2.31 million $ 1.84 million
Mar 14 $ 0.592
-1.64%
$ 2.35 million $ 1.91 million
Mar 7 $ 0.602
-4.43%
$ 2.38 million $ 2.05 million
Feb 28 $ 0.63
+1.86%
$ 2.5 million $ 1.85 million
Feb 21 $ 0.619
-3.62%
$ 2.45 million $ 1.99 million
Feb 14 $ 0.642
-7.94%
$ 2.54 million $ 2.56 million
Feb 7 $ 0.697
-16.89%
$ 2.76 million $ 2.42 million
Jan 31 $ 0.839
+0.96%
$ 3.33 million $ 773,685
Jan 24 $ 0.831
-6.32%
$ 3.29 million $ 585,859
Jan 17 $ 0.887
-6.92%
$ 3.52 million $ 632,380
Jan 10 $ 0.953
+0.86%
$ 3.78 million $ 841,979
Jan 3 $ 0.945
-21.50%
$ 3.75 million $ 735,909
Dec 27 $ 1.2
+14.45%
$ 4.77 million $ 854,403
Dec 20 $ 1.07
-9.28%
$ 4.23 million $ 599,008
Dec 13 $ 1.18
-28.02%
$ 4.66 million $ 1.08 million
Dec 6 $ 1.63
-15.09%
$ 6.47 million $ 1.07 million
Nov 29 $ 1.93
+16.37%
$ 7.64 million $ 1.7 million
Nov 22 $ 1.66
-4.17%
$ 6.57 million $ 1.49 million
Nov 15 $ 1.73
-4.41%
$ 6.86 million $ 1.58 million
Nov 8 $ 1.81
-4.26%
$ 7.16 million $ 2.13 million
Nov 1 $ 1.89
-8.12%
$ 7.26 million $ 2.31 million
Oct 25 $ 1.9
-7.19%
$ 7.26 million $ 1.83 million
Oct 18 $ 2.08
-0.47%
$ 7.93 million $ 1.6 million
Oct 11 $ 2.09
-10.52%
$ 7.97 million $ 2.22 million
Oct 4 $ 2.34
-5.43%
$ 8.56 million $ 3.01 million
Sep 27 $ 2.5
-5.60%
$ 9.17 million $ 3.26 million
Sep 20 $ 2.65
-7.53%
$ 9.71 million $ 4.61 million
Sep 13 $ 2.87
-11.27%
$ 10.5 million $ 4.15 million
Sep 6 $ 3.23
+0.66%
$ 11.35 million $ 8.5 million
Aug 30 $ 3.21
+5.21%
$ 11.28 million $ 10.39 million
Aug 23 $ 3.05
-12.48%
$ 10.72 million $ 10.09 million
Aug 16 $ 3.49
+5.85%
$ 12.25 million $ 10.34 million
Aug 9 $ 3.34
+7.61%
$ 11.73 million $ 9.79 million
Aug 2 $ 3.1
+4.06%
$ 10.88 million $ 7.98 million
Jul 26 $ 2.98
-1.29%
$ 10.46 million $ 2.51 million
Download