Market Cap $2.23T
-0.53%
Volume 24h $133.07B
-56.63%
BTC % 52.54%
0.26%
ETH % 13.62%
-0.66%
Coins
28.638
+16
Exchanges
885
Last update
3 Minutes ago
Mettalex (MTLX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-28 2024 | $1.7605 | $1.6816 | $1.7965 | $1.7003 | $21,548 | $1,977,073 |
| Aug-27 2024 | $1.6914 | $1.6888 | $1.8520 | $1.8005 | $18,987 | $1,899,526 |
| Aug-26 2024 | $1.7926 | $1.7675 | $1.8162 | $1.8162 | $23,133 | $2,013,173 |
| Aug-25 2024 | $1.9288 | $1.8978 | $1.9372 | $1.8978 | $19,750 | $2,166,068 |
| Aug-24 2024 | $1.8969 | $1.8434 | $1.8986 | $1.8635 | $17,137 | $2,130,275 |
| Aug-23 2024 | $1.8541 | $1.6321 | $1.8558 | $1.6321 | $21,973 | $2,082,199 |
| Aug-22 2024 | $1.6273 | $1.5354 | $1.6529 | $1.5439 | $16,994 | $1,827,528 |
| Aug-21 2024 | $1.5394 | $1.4501 | $1.5396 | $1.4501 | $16,846 | $1,728,779 |
| Aug-20 2024 | $1.4494 | $1.2872 | $1.4534 | $1.2872 | $26,085 | $1,627,729 |
| Aug-19 2024 | $1.2786 | $1.2574 | $1.3036 | $1.3036 | $15,975 | $1,435,965 |
| Aug-18 2024 | $1.3245 | $1.2955 | $1.3981 | $1.3776 | $17,727 | $1,487,507 |
| Aug-17 2024 | $1.3863 | $1.3294 | $1.4561 | $1.4277 | $24,832 | $1,556,840 |
| Aug-16 2024 | $1.4528 | $1.4528 | $1.5785 | $1.5411 | $32,550 | $1,631,540 |
| Aug-15 2024 | $1.5338 | $1.5283 | $1.6870 | $1.6457 | $28,019 | $1,722,531 |
| Aug-14 2024 | $1.6303 | $1.5933 | $1.6400 | $1.6124 | $14,726 | $1,830,938 |