CurrencyBeacon logo}}

Crypto Rate Dashboard

Mettalex Price Chart

MTLX/USD
$0.035662
-1.04%

MTLX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-03-23 $0.60174622 $0.61112489 $0.5938655 $0.60956765 $286,795.38
2022-03-22 $0.59857237 $0.60916322 $0.59137619 $0.60176713 $275,242.01
2022-03-21 $0.59590423 $0.60346383 $0.59098639 $0.59855338 $261,012.82
2022-03-18 $0.59677024 $0.59919328 $0.5917725 $0.59495687 $267,757.05
2022-03-17 $0.59233636 $0.59949924 $0.59009091 $0.59681625 $282,284.58
2022-03-16 $0.58755465 $0.60415111 $0.58723824 $0.59233636 $272,950.93
2022-03-15 $0.59539508 $0.59866006 $0.58737068 $0.58754327 $276,020.61
2022-03-14 $0.60352273 $0.61001364 $0.58592099 $0.59534355 $283,768.70
2022-03-13 $0.60908973 $0.61476348 $0.60295909 $0.60304545 $300,253.59
2022-03-12 $0.61024612 $0.6133802 $0.60548878 $0.61172799 $284,284.94
2022-03-11 $0.61074846 $0.61528182 $0.60488568 $0.6060107 $297,393.14
2022-03-10 $0.60940539 $0.61577085 $0.60546888 $0.61150454 $286,258.45
2022-03-09 $0.60823447 $0.6203858 $0.60814756 $0.60955772 $282,707.49
2022-03-08 $0.6261 $0.63097778 $0.6064903 $0.60819254 $288,945.93
2022-03-07 $0.6251 $0.6577 $0.61355749 $0.6261 $286,369.20
2022-03-06 $0.62456428 $0.6279 $0.61404678 $0.6251 $251,879.45
2022-03-05 $0.61419741 $0.63983 $0.60687904 $0.62436632 $244,776.79
2022-03-04 $0.6159 $0.6198171 $0.60728768 $0.6158 $280,320.31
2022-03-03 $0.64282271 $0.6563 $0.59835996 $0.61395948 $290,904.06
2022-03-02 $0.60305604 $0.65989747 $0.59338235 $0.64352306 $243,638.02
2022-03-01 $0.5949 $0.60924162 $0.58939091 $0.60316861 $261,079.65
2022-02-28 $0.58789134 $0.60126366 $0.57595965 $0.5949 $232,326.28
2022-02-27 $0.59586853 $0.60116667 $0.58473803 $0.58798582 $221,161.47
2022-02-26 $0.57035556 $0.60108696 $0.5572 $0.5958457 $257,212.27
2022-02-25 $0.53814108 $0.57632991 $0.53814108 $0.5715 $256,553.28
2022-02-24 $0.61982143 $0.61996923 $0.50172673 $0.53819675 $250,034.71
2022-02-23 $0.61154161 $0.65758333 $0.60918586 $0.61978462 $288,523.57
2022-02-22 $0.6247 $0.63042 $0.60718643 $0.61145475 $287,273.86
2022-02-21 $0.63672595 $0.64474501 $0.61390395 $0.6231 $305,381.30
2022-02-20 $0.6672 $0.67054167 $0.62468622 $0.63679877 $289,164.48