Mettalex Historical Data

MTLX Page 23
Download
Date Close Price change Market cap Trading volume
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
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