Metal Blockchain Historical Data

METAL
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.146
-2.29%
$ 97.52 million $ 49,597
Apr 27 $ 0.152
+0.46%
$ 99.81 million $ 8,449
Apr 20 $ 0.151
+6.65%
$ 100.84 million $ 23,161
Apr 13 $ 0.138
+6.66%
$ 94.67 million $ 36,509
Apr 6 $ 0.127
+0.45%
$ 86.46 million $ 50,711
Mar 30 $ 0.121
-4.57%
$ 84.51 million $ 68,547
Mar 23 $ 0.128
-1.57%
$ 84.41 million $ 33,298
Mar 16 $ 0.13
-10.07%
$ 86.8 million $ 115,570
Mar 9 $ 0.143
+3.82%
$ 95.65 million $ 217,369
Mar 2 $ 0.143
+12.51%
$ 90.59 million $ 152,244
Feb 23 $ 0.127
+2.74%
$ 84.44 million $ 99,347
Feb 16 $ 0.12
-5.09%
$ 82.19 million $ 95,021
Feb 9 $ 0.134
+13.45%
$ 84.62 million $ 91,050
Feb 2 $ 0.123
+8.01%
$ 78.52 million $ 188,274
Jan 26 $ 0.122
-16.50%
$ 75.78 million $ 174,817
Jan 19 $ 0.157
-12.49%
$ 97.31 million $ 156,235
Jan 12 $ 0.181
-9.68%
$ 119.57 million $ 156,035
Jan 5 $ 0.186
+11.45%
$ 133.12 million $ 260,877
Dec 29 $ 0.171
+2.50%
$ 111.67 million $ 325,777
Dec 22 $ 0.165
-0.70%
$ 111.32 million $ 139,366
Dec 15 $ 0.168
-2.59%
$ 111 million $ 153,056
Dec 8 $ 0.178
-9.36%
$ 114.67 million $ 80,822
Dec 1 $ 0.2
-14.13%
$ 131.07 million $ 227,671
Nov 24 $ 0.232
+5.41%
$ 155.27 million $ 186,022
Nov 17 $ 0.197
-2.39%
$ 146.67 million $ 209,716
Nov 10 $ 0.224
-5.89%
$ 134.73 million $ 174,195
Nov 3 $ 0.227
-11.41%
$ 158.65 million $ 279,620
Oct 27 $ 0.267
-8.19%
$ 170.67 million $ 299,455
Oct 20 $ 0.295
-5.65%
$ -- $ 138,334
Oct 13 $ 0.306
-12.60%
$ 208.35 million $ 158,810
Oct 6 $ 0.35
-11.34%
$ 233.53 million $ 286,599
Sep 29 $ 0.395
+3.22%
$ 263.33 million $ 267,929
Sep 22 $ 0.378
-3.61%
$ 254.96 million $ 225,617
Sep 15 $ 0.412
+8.02%
$ 261.51 million $ 290,878
Sep 8 $ 0.398
+14.80%
$ 253.98 million $ 513,067
Sep 1 $ 0.344
-1.52%
$ 230.93 million $ 249,425
Aug 25 $ 0.345
-14.76%
$ 233.14 million $ 877,824
Aug 18 $ 0.394
-3.45%
$ 269.71 million $ 611,310
Aug 11 $ 0.408
-7.97%
$ 271.8 million $ 925,904
Aug 4 $ 0.397
+18.77%
$ 295.34 million $ 1.49 million
Jul 28 $ 0.328
+10.73%
$ 222.73 million $ 2.04 million
Jul 21 $ 0.268
-0.24%
$ 197.41 million $ 878,740
Jul 14 $ 0.263
+2.45%
$ 179.23 million $ 1.68 million
Jul 7 $ 0.238
+41.86%
$ 170.76 million $ 1.58 million
Jun 30 $ 0.172
+53.67%
$ 111.85 million $ 825,909
Jun 23 $ 0.113
+14.37%
$ 74.66 million $ 482,603
Jun 16 $ 0.105
-1.99%
$ 66.15 million $ 750,748
Jun 9 $ 0.105
-0.46%
$ 71.11 million $ 752,170
Jun 2 $ 0.108
-0.98%
$ 70.21 million $ 687,341
May 26 $ 0.109
-9.96%
$ 72.72 million $ 1.08 million
Download