Metaplex Historical Data

MPLX Page 15
Download
Date Close Price change Market cap Trading volume
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
Jul 5, 2024 $ 0.334
-5.21%
$ 180.77 million $ 1.34 million
Jul 4, 2024 $ 0.352
-7.82%
$ 190.71 million $ 996,311
Jul 3, 2024 $ 0.382
-0.68%
$ 206.59 million $ 1.35 million
Jul 2, 2024 $ 0.384
+7.34%
$ 208.02 million $ 2.28 million
Jul 1, 2024 $ 0.358
+13.00%
$ 193.72 million $ 1.68 million
Jun 30, 2024 $ 0.317
-1.94%
$ 171.43 million $ 998,489
Jun 29, 2024 $ 0.323
+1.76%
$ 172.85 million $ 431,044
Jun 28, 2024 $ 0.318
-1.79%
$ 169.87 million $ 1.13 million
Jun 27, 2024 $ 0.323
-3.57%
$ 172.95 million $ 2.16 million
Jun 26, 2024 $ 0.335
-7.34%
$ 179.36 million $ 1.62 million
Jun 25, 2024 $ 0.362
-0.10%
$ 193.57 million $ 2.17 million
Jun 24, 2024 $ 0.362
-1.64%
$ 193.71 million $ 2.02 million
Jun 23, 2024 $ 0.368
-3.58%
$ 196.95 million $ 2.8 million
Jun 22, 2024 $ 0.382
+4.70%
$ 202.79 million $ 3.01 million
Jun 21, 2024 $ 0.365
-0.16%
$ 193.69 million $ 3.05 million
Jun 20, 2024 $ 0.365
-3.58%
$ 193.97 million $ 3.45 million
Jun 19, 2024 $ 0.379
+9.37%
$ 201.28 million $ 3.87 million
Jun 18, 2024 $ 0.346
-5.13%
$ 183.92 million $ 3.76 million
Jun 17, 2024 $ 0.365
+4.11%
$ 193.89 million $ 3.83 million
Jun 16, 2024 $ 0.351
+1.93%
$ 186.24 million $ 3.08 million
Jun 15, 2024 $ 0.344
+2.70%
$ 182.72 million $ 3 million
Jun 14, 2024 $ 0.335
-3.16%
$ 177.92 million $ 2.96 million
Jun 13, 2024 $ 0.345
-1.77%
$ 345.43 million $ 4.21 million
Jun 12, 2024 $ 0.352
+9.97%
$ 351.65 million $ 2.82 million
Jun 11, 2024 $ 0.32
+19.57%
$ 319.79 million $ 2.58 million
Jun 10, 2024 $ 0.267
-4.15%
$ 267.44 million $ 826,431
Jun 9, 2024 $ 0.279
+1.83%
$ 279.01 million $ 797,014
Jun 8, 2024 $ 0.274
+2.25%
$ 273.84 million $ 1.08 million
Jun 7, 2024 $ 0.268
-6.68%
$ 267.85 million $ 1.71 million
Jun 6, 2024 $ 0.287
-2.64%
$ 287.02 million $ 1.1 million
Jun 5, 2024 $ 0.295
-0.09%
$ 294.81 million $ 1.43 million
Jun 4, 2024 $ 0.295
-5.62%
$ 295.08 million $ 1.32 million
Jun 3, 2024 $ 0.313
+1.95%
$ 312.93 million $ 1.07 million
Jun 2, 2024 $ 0.307
+0.19%
$ 306.96 million $ 881,979
Jun 1, 2024 $ 0.306
+0.40%
$ 306.37 million $ 1.04 million
May 31, 2024 $ 0.305
-6.16%
$ 305.15 million $ 1.01 million
May 30, 2024 $ 0.325
+9.50%
$ 325.19 million $ 810,707
May 29, 2024 $ 0.297
-3.90%
$ 296.93 million $ 826,770
May 28, 2024 $ 0.309
-0.71%
$ 309.04 million $ 872,064
May 27, 2024 $ 0.311
-3.22%
$ 311.23 million $ 943,064
May 26, 2024 $ 0.322
-0.56%
$ 321.58 million $ 840,618
May 25, 2024 $ 0.323
+1.08%
$ 323.4 million $ 780,981
May 24, 2024 $ 0.321
-3.63%
$ 321.27 million $ 1.07 million
May 23, 2024 $ 0.333
-4.03%
$ 333.35 million $ 1.42 million