Metaplex Historical Data

MPLX Page 16
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 0.259
-5.20%
$ 258.52 million $ 1.58 million
Mar 30, 2024 $ 0.273
+0.30%
$ 272.69 million $ 2.64 million
Mar 29, 2024 $ 0.271
-9.40%
$ 271.46 million $ 1.96 million
Mar 28, 2024 $ 0.3
+2.86%
$ 299.56 million $ 3.87 million
Mar 27, 2024 $ 0.291
-16.28%
$ 291.27 million $ 4.88 million
Mar 26, 2024 $ 0.348
+19.47%
$ 347.92 million $ 15.21 million
Mar 25, 2024 $ 0.291
+64.45%
$ 291.22 million $ 6.44 million
Mar 24, 2024 $ 0.177
+2.29%
$ 177.08 million $ 936,314
Mar 23, 2024 $ 0.173
+3.02%
$ 173.12 million $ 1.11 million
Mar 22, 2024 $ 0.168
-10.72%
$ 168.12 million $ 1.98 million
Mar 21, 2024 $ 0.188
-0.57%
$ 188.25 million $ 1.54 million
Mar 20, 2024 $ 0.189
+1.49%
$ 189.33 million $ 2.36 million
Mar 19, 2024 $ 0.187
-9.78%
$ 186.54 million $ 1.75 million
Mar 18, 2024 $ 0.207
-3.02%
$ 206.77 million $ 2.44 million
Mar 17, 2024 $ 0.213
-4.62%
$ 213.22 million $ 1.86 million
Mar 16, 2024 $ 0.224
+14.16%
$ 223.57 million $ 2.58 million
Mar 15, 2024 $ 0.196
+3.27%
$ 195.84 million $ 2.61 million
Mar 14, 2024 $ 0.19
-10.74%
$ 189.67 million $ 1.99 million
Mar 13, 2024 $ 0.211
+22.76%
$ 210.86 million $ 3.06 million
Mar 12, 2024 $ 0.172
+17.13%
$ 171.75 million $ 2.92 million
Mar 11, 2024 $ 0.147
+2.10%
$ 146.63 million $ 1.22 million
Mar 10, 2024 $ 0.143
+2.19%
$ 143.38 million $ 1.18 million
Mar 9, 2024 $ 0.14
-0.91%
$ 140.08 million $ 1.52 million
Mar 8, 2024 $ 0.141
-10.84%
$ 141.25 million $ 2.71 million
Mar 7, 2024 $ 0.159
+24.59%
$ 158.59 million $ 2.6 million
Mar 6, 2024 $ 0.127
-16.51%
$ 127.2 million $ 1.82 million
Mar 5, 2024 $ 0.153
-9.84%
$ 152.74 million $ 1.31 million
Mar 4, 2024 $ 0.169
-8.23%
$ 169.46 million $ 1.18 million
Mar 3, 2024 $ 0.185
-4.89%
$ 184.66 million $ 948,071
Mar 2, 2024 $ 0.194
-1.09%
$ 194.15 million $ 872,689
Mar 1, 2024 $ 0.196
+3.98%
$ 196.29 million $ 1.11 million
Feb 29, 2024 $ 0.189
-5.67%
$ 188.79 million $ 1.5 million
Feb 28, 2024 $ 0.2
-7.10%
$ 200.47 million $ 973,763
Feb 27, 2024 $ 0.216
-4.51%
$ 215.71 million $ 904,003
Feb 26, 2024 $ 0.226
+4.17%
$ 225.72 million $ 762,441
Feb 25, 2024 $ 0.217
-0.26%
$ 216.94 million $ 673,589
Feb 24, 2024 $ 0.218
-0.93%
$ 217.56 million $ 668,407
Feb 23, 2024 $ 0.22
+0.87%
$ 219.7 million $ 728,991
Feb 22, 2024 $ 0.218
-4.43%
$ 217.79 million $ 729,603
Feb 21, 2024 $ 0.228
-3.24%
$ 227.84 million $ 774,763
Feb 20, 2024 $ 0.236
-2.80%
$ 235.64 million $ 1.13 million
Feb 19, 2024 $ 0.242
+1.85%
$ 242.42 million $ 1.11 million
Feb 18, 2024 $ 0.238
+0.76%
$ 238.04 million $ 1.01 million
Feb 17, 2024 $ 0.236
+1.73%
$ 236.25 million $ 1.11 million
Feb 16, 2024 $ 0.232
+5.68%
$ 232.24 million $ 1.11 million
Feb 15, 2024 $ 0.22
-5.54%
$ 219.76 million $ 1.29 million
Feb 14, 2024 $ 0.233
-3.51%
$ 232.66 million $ 940,709
Feb 13, 2024 $ 0.241
+0.61%
$ 241.12 million $ 933,556
Feb 12, 2024 $ 0.24
-0.69%
$ 239.86 million $ 882,858
Feb 11, 2024 $ 0.242
+2.06%
$ 241.58 million $ 865,306