Metaplex Historical Data

MPLX Page 13
Download
Date Close Price change Market cap Trading volume
Aug 24, 2024 $ 0.283
+4.76%
$ 276.59 million $ 843,979
Aug 23, 2024 $ 0.27
-0.08%
$ 264.06 million $ 783,006
Aug 22, 2024 $ 0.27
+0.36%
$ 264.3 million $ 726,807
Aug 21, 2024 $ 0.269
-1.74%
$ 263.35 million $ 730,386
Aug 20, 2024 $ 0.274
+5.00%
$ 268.11 million $ 721,671
Aug 19, 2024 $ 0.261
-3.09%
$ 255.36 million $ 911,424
Aug 18, 2024 $ 0.27
+6.22%
$ 262.48 million $ 860,147
Aug 17, 2024 $ 0.254
+5.87%
$ 247.12 million $ 664,911
Aug 16, 2024 $ 0.24
+5.53%
$ 233.41 million $ 1.03 million
Aug 15, 2024 $ 0.227
-6.42%
$ 221.18 million $ 1.26 million
Aug 14, 2024 $ 0.243
+2.68%
$ 236.64 million $ 1.57 million
Aug 13, 2024 $ 0.237
-1.84%
$ 130.52 million $ 1.02 million
Aug 12, 2024 $ 0.241
-5.38%
$ 132.92 million $ 1.04 million
Aug 11, 2024 $ 0.255
-5.46%
$ 140.31 million $ 1.06 million
Aug 10, 2024 $ 0.269
-10.64%
$ 148.38 million $ 1.8 million
Aug 9, 2024 $ 0.301
+3.72%
$ 166.02 million $ 1.24 million
Aug 8, 2024 $ 0.29
+19.01%
$ 160.09 million $ 1.91 million
Aug 7, 2024 $ 0.244
-6.64%
$ 134.49 million $ 778,591
Aug 6, 2024 $ 0.261
+3.09%
$ 144.06 million $ 881,418
Aug 5, 2024 $ 0.253
-12.29%
$ 139.43 million $ 1.46 million
Aug 4, 2024 $ 0.288
-0.83%
$ 158.97 million $ 768,933
Aug 3, 2024 $ 0.291
-6.99%
$ 160.39 million $ 1.42 million
Aug 2, 2024 $ 0.312
-2.82%
$ 172.25 million $ 932,796
Aug 1, 2024 $ 0.322
-5.70%
$ 177.24 million $ 580,888
Jul 31, 2024 $ 0.341
-2.65%
$ 187.96 million $ 4.91 million
Jul 30, 2024 $ 0.35
-3.98%
$ 191.04 million $ 3.25 million
Jul 29, 2024 $ 0.365
+14.14%
$ 198.98 million $ 1.32 million
Jul 28, 2024 $ 0.32
+6.30%
$ 174.35 million $ 1.31 million
Jul 27, 2024 $ 0.301
+1.03%
$ 164.02 million $ 1.34 million
Jul 26, 2024 $ 0.298
+3.83%
$ 162.35 million $ 661,906
Jul 25, 2024 $ 0.287
-13.74%
$ 156.35 million $ 2.09 million
Jul 24, 2024 $ 0.332
-1.98%
$ 181.24 million $ 871,345
Jul 23, 2024 $ 0.34
-5.15%
$ 185.09 million $ 864,928
Jul 22, 2024 $ 0.358
-4.11%
$ 195.27 million $ 1.29 million
Jul 21, 2024 $ 0.373
+8.79%
$ 203.58 million $ 892,292
Jul 20, 2024 $ 0.343
-3.81%
$ 187.16 million $ 855,209
Jul 19, 2024 $ 0.357
+14.78%
$ 194.55 million $ 922,076
Jul 18, 2024 $ 0.313
-0.62%
$ 169.13 million $ 670,766
Jul 17, 2024 $ 0.314
-0.98%
$ 170.06 million $ 872,699
Jul 16, 2024 $ 0.317
-3.49%
$ 171.73 million $ 1.14 million
Jul 15, 2024 $ 0.328
+9.33%
$ 177.62 million $ 965,324
Jul 14, 2024 $ 0.3
-1.76%
$ 162.46 million $ 936,887
Jul 13, 2024 $ 0.307
-0.15%
$ 166.16 million $ 585,881
Jul 12, 2024 $ 0.307
-0.13%
$ 166.41 million $ 612,780
Jul 11, 2024 $ 0.308
-1.71%
$ 166.63 million $ 674,280
Jul 10, 2024 $ 0.313
+1.81%
$ 169.52 million $ 715,065
Jul 9, 2024 $ 0.308
+1.64%
$ 166.58 million $ 658,434
Jul 8, 2024 $ 0.303
+0.71%
$ 163.89 million $ 795,500
Jul 7, 2024 $ 0.3
-2.27%
$ 162.57 million $ 914,265
Jul 6, 2024 $ 0.307
-7.96%
$ 166.35 million $ 2.68 million