Mettalex(MTLX)اليوم
$1.54
منذ 1 سنة
$1.34
منذ 2 سنة
$0.291975
منذ 3 سنة
$0.140273
منذ 4 سنة
$3.12
Mettalex سجل الأسعار
(MTLX)الفترة الزمنية: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $1.550299 | $1.553357 | $1.532748 | $1.538297 | $1,604.887 |
2025-09-05 | $1.523088 | $1.626476 | $1.510318 | $1.548207 | $10,063.15 |
2025-09-04 | $1.647441 | $1.650046 | $1.518671 | $1.523088 | $10,274.30 |
2025-09-03 | $1.632486 | $1.65 | $1.57 | $1.649301 | $10,332.04 |
2025-09-02 | $1.636756 | $1.67 | $0.368508 | $1.632486 | $3,905.358 |
2025-09-01 | $1.677061 | $1.68 | $1.63 | $1.637399 | $1,237.257 |
2025-08-31 | $1.648843 | $1.68 | $1.64 | $1.676716 | $783.3754 |
2025-08-30 | $1.714995 | $1.72 | $1.63 | $1.648669 | $8,868.597 |
2025-08-29 | $1.776865 | $1.79 | $1.69 | $1.711488 | $3,301.984 |
2025-08-28 | $1.848054 | $1.84 | $1.78 | $1.783228 | $4,159.615 |
2025-08-27 | $1.833929 | $1.87 | $1.8 | $1.849108 | $10,864.57 |
2025-08-26 | $1.867848 | $1.87 | $1.78 | $1.833767 | $3,009.565 |
2025-08-25 | $1.924528 | $2 | $1.83 | $1.867848 | $28,749.92 |
2025-08-24 | $1.917407 | $1.94 | $1.91 | $1.924079 | $1,018.454 |
2025-08-23 | $1.894532 | $1.97 | $1.88 | $1.918561 | $6,581.649 |
2025-08-22 | $1.743155 | $1.94 | $1.73 | $1.884481 | $10,529.71 |
2025-08-21 | $1.717647 | $1.77 | $1.72 | $1.743261 | $14,242.74 |
2025-08-20 | $1.679532 | $1.74 | $1.61 | $1.713965 | $11,161.15 |
2025-08-19 | $1.780445 | $1.8 | $1.67 | $1.675902 | $8,027.736 |
2025-08-18 | $1.869827 | $1.87 | $1.75 | $1.775310 | $5,610.073 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-07
Mettalex(MTLX)
