Metaplex Historical Data

MPLX Page 17
Download
Date Close Price change Market cap Trading volume
Feb 10, 2024 $ 0.237
-3.75%
$ 236.78 million $ 925,360
Feb 9, 2024 $ 0.246
+6.36%
$ 246.01 million $ 912,394
Feb 8, 2024 $ 0.231
+7.87%
$ 231.29 million $ 912,572
Feb 7, 2024 $ 0.214
-5.42%
$ 214.4 million $ 790,989
Feb 6, 2024 $ 0.227
-1.19%
$ 226.69 million $ 663,435
Feb 5, 2024 $ 0.229
-2.01%
$ 229.17 million $ 651,178
Feb 4, 2024 $ 0.234
+4.66%
$ 233.83 million $ 577,037
Feb 3, 2024 $ 0.223
+1.45%
$ 223.46 million $ 686,066
Feb 2, 2024 $ 0.22
-3.98%
$ 220.17 million $ 832,221
Feb 1, 2024 $ 0.229
-4.74%
$ 229.34 million $ 876,598
Jan 31, 2024 $ 0.241
-1.70%
$ 240.93 million $ 897,264
Jan 30, 2024 $ 0.245
-7.62%
$ 245.11 million $ 1.12 million
Jan 29, 2024 $ 0.265
-3.48%
$ 265.31 million $ 1.3 million
Jan 28, 2024 $ 0.275
-3.64%
$ 274.89 million $ 780,368
Jan 27, 2024 $ 0.285
-4.37%
$ 285.27 million $ 1.12 million
Jan 26, 2024 $ 0.298
+7.47%
$ 298.38 million $ 862,479
Jan 25, 2024 $ 0.278
+3.72%
$ 277.89 million $ 901,343
Jan 24, 2024 $ 0.268
+10.19%
$ 267.93 million $ 907,903
Jan 23, 2024 $ 0.243
-5.57%
$ 243.41 million $ 959,482
Jan 22, 2024 $ 0.258
-10.17%
$ 257.78 million $ 873,783
Jan 21, 2024 $ 0.287
-1.29%
$ 287.01 million $ 912,389
Jan 20, 2024 $ 0.291
-3.08%
$ 291.02 million $ 1.02 million
Jan 19, 2024 $ 0.3
-10.76%
$ 300.3 million $ 1.02 million
Jan 18, 2024 $ 0.337
+21.38%
$ 336.5 million $ 1.37 million
Jan 17, 2024 $ 0.278
-3.42%
$ 277.62 million $ 1.01 million
Jan 16, 2024 $ 0.287
-3.28%
$ 287.48 million $ 941,341
Jan 15, 2024 $ 0.298
-7.16%
$ 297.61 million $ 995,374
Jan 14, 2024 $ 0.321
+8.88%
$ 321.09 million $ 970,752
Jan 13, 2024 $ 0.295
+4.01%
$ 294.86 million $ 1.09 million
Jan 12, 2024 $ 0.283
-8.69%
$ 283.5 million $ 1.11 million
Jan 11, 2024 $ 0.31
-6.40%
$ 310.47 million $ 1.2 million
Jan 10, 2024 $ 0.331
-7.11%
$ 330.65 million $ 1.13 million
Jan 9, 2024 $ 0.356
-6.40%
$ 355.79 million $ 1.27 million
Jan 8, 2024 $ 0.38
+3.52%
$ 379.93 million $ 1.48 million
Jan 7, 2024 $ 0.367
+0.09%
$ 367.04 million $ 1.78 million
Jan 6, 2024 $ 0.367
+14.95%
$ 366.78 million $ 2.64 million
Jan 5, 2024 $ 0.319
+17.72%
$ 319.03 million $ 2.24 million
Jan 4, 2024 $ 0.271
-6.80%
$ 271.06 million $ 1.65 million
Jan 3, 2024 $ 0.291
-22.77%
$ 290.85 million $ 887,668
Jan 2, 2024 $ 0.377
+3.73%
$ 376.62 million $ 748,561
Jan 1, 2024 $ 0.363
-3.95%
$ 363.06 million $ 537,964
Dec 31, 2023 $ 0.378
-2.76%
$ 378 million $ 530,048
Dec 30, 2023 $ 0.389
+9.61%
$ 388.71 million $ 1.02 million
Dec 29, 2023 $ 0.355
+3.92%
$ 354.64 million $ 1.05 million
Dec 28, 2023 $ 0.341
-8.28%
$ 341.22 million $ 1.38 million
Dec 27, 2023 $ 0.372
+7.09%
$ 372.11 million $ 1.46 million
Dec 26, 2023 $ 0.347
-12.69%
$ 347.36 million $ 1.45 million
Dec 25, 2023 $ 0.398
-7.39%
$ 397.91 million $ 1.53 million
Dec 24, 2023 $ 0.43
+12.93%
$ 429.58 million $ 1.16 million
Dec 23, 2023 $ 0.381
-21.08%
$ 380.67 million $ 1.47 million