Metaplex Historical Data

MPLX Page 16
Download
Date Close Price change Market cap Trading volume
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
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