Metal Blockchain Historical Data

METAL Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.119
+23.32%
$ 80.77 million $ 580,034
May 12 $ 0.0969
-4.53%
$ 64.38 million $ 247,302
May 5 $ 0.104
+19.00%
$ 67.71 million $ 200,812
Apr 28 $ 0.0874
+2.96%
$ 58.25 million $ 220,318
Apr 21 $ 0.0849
+9.94%
$ 56.57 million $ 431,004
Apr 14 $ 0.0767
-6.08%
$ 51.46 million $ 506,565
Apr 7 $ 0.0822
+21.70%
$ 54.41 million $ 325,055
Mar 31 $ 0.0772
-0.85%
$ 45.03 million $ 161,226
Mar 24 $ 0.0786
-2.93%
$ 51.9 million $ 112,890
Mar 17 $ 0.0845
-5.76%
$ 53.99 million $ 77,433
Mar 10 $ 0.0907
-5.26%
$ 59.81 million $ 144,622
Mar 3 $ 0.0986
-12.89%
$ 63.8 million $ 187,484
Feb 24 $ 0.113
-11.20%
$ 75.46 million $ 306,985
Feb 17 $ 0.125
-2.83%
$ 85.06 million $ 332,532
Feb 10 $ 0.139
+25.56%
$ 85.45 million $ 236,735
Feb 3 $ 0.115
-3.22%
$ 73.84 million $ 560,336
Jan 27 $ 0.119
-30.91%
$ 79.52 million $ 1.04 million
Jan 20 $ 0.149
+55.95%
$ 115.1 million $ 894,904
Jan 13 $ 0.1
+11.90%
$ 63.65 million $ 446,464
Jan 6 $ 0.0919
+8.79%
$ 59.65 million $ 198,884
Dec 30 $ 0.0849
-4.58%
$ 56.3 million $ 146,771
Dec 23 $ 0.0898
+0.49%
$ 59.34 million $ 273,767
Dec 16 $ 0.0903
-8.97%
$ 59.57 million $ 584,745
Dec 9 $ 0.101
+9.09%
$ 66.17 million $ 684,100
Dec 2 $ 0.0873
+45.31%
$ 61.18 million $ 582,874
Nov 25 $ 0.061
+15.96%
$ 40.69 million $ 374,800
Nov 18 $ 0.0518
+1.87%
$ 35.09 million $ 113,874
Nov 11 $ 0.0485
-4.98%
$ 33.65 million $ 134,521
Nov 4 $ 0.0505
-0.91%
$ 34.05 million $ 166,102
Oct 28 $ 0.0509
-20.34%
$ 33.96 million $ 92,772
Oct 21 $ 0.0637
+36.68%
$ 42.64 million $ 203,872
Oct 14 $ 0.0466
+17.25%
$ 31.08 million $ 68,728
Oct 7 $ 0.0394
-4.01%
$ 26.51 million $ 32,944
Sep 30 $ 0.0411
-1.27%
$ 27.34 million $ 33,080
Sep 23 $ 0.0428
-5.76%
$ 27.75 million $ 40,228
Sep 16 $ 0.0477
+5.19%
$ 30.27 million $ 55,988
Sep 9 $ 0.046
+12.84%
$ 30.26 million $ 81,429
Sep 2 $ 0.0398
-5.59%
$ 27.19 million $ 45,664
Aug 26 $ 0.0421
-8.42%
$ 28.07 million $ 57,147
Aug 19 $ 0.0482
+5.84%
$ 30.65 million $ 44,077
Aug 12 $ 0.0427
-2.38%
$ 30.37 million $ 39,266
Aug 5 $ 0.0468
+18.00%
$ 29.16 million $ 66,006
Jul 29 $ 0.0395
-11.16%
$ 26.33 million $ 30,863
Jul 22 $ 0.0431
+2.54%
$ 29.63 million $ 91,640
Jul 15 $ 0.0425
+0.57%
$ 27.99 million $ 101,653
Jul 8 $ 0.0438
+4.55%
$ 28.23 million $ 115,263
Jul 1 $ 0.0506
+24.09%
$ 27.98 million $ 79,699
Jun 24 $ 0.043
-4.69%
$ 27.2 million $ 123,335
Jun 17 $ 0.0494
-6.19%
$ 30.05 million $ 263,287
Jun 10 $ 0.0511
+4.30%
$ 35.1 million $ 119,667