Metaplex Historical Data

MPLX Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.482
-7.96%
$ 482.48 million $ 2.74 million
Dec 21, 2023 $ 0.524
+37.80%
$ 524.16 million $ 3.18 million
Dec 20, 2023 $ 0.38
+40.17%
$ 379.93 million $ 2.8 million
Dec 19, 2023 $ 0.271
+17.00%
$ 270.84 million $ 1.99 million
Dec 18, 2023 $ 0.231
+30.78%
$ 231.11 million $ 1.24 million
Dec 17, 2023 $ 0.177
-4.60%
$ 176.79 million $ 957,203
Dec 16, 2023 $ 0.185
-0.67%
$ 185.29 million $ 1.15 million
Dec 15, 2023 $ 0.187
-12.95%
$ 186.56 million $ 1.34 million
Dec 14, 2023 $ 0.214
+9.66%
$ 214.33 million $ 1.25 million
Dec 13, 2023 $ 0.196
+13.25%
$ 195.57 million $ 1.14 million
Dec 12, 2023 $ 0.173
-6.96%
$ 172.7 million $ 1.02 million
Dec 11, 2023 $ 0.186
-7.23%
$ 185.67 million $ 1 million
Dec 10, 2023 $ 0.2
+6.51%
$ 200.2 million $ 1.01 million
Dec 9, 2023 $ 0.188
-6.26%
$ 187.85 million $ 1.25 million
Dec 8, 2023 $ 0.2
+59.91%
$ 200.37 million $ 1.74 million
Dec 7, 2023 $ 0.124
+18.57%
$ 124.16 million $ 495,231
Dec 6, 2023 $ 0.105
-10.14%
$ 104.74 million $ 772,020
Dec 5, 2023 $ 0.117
-7.87%
$ 116.56 million $ 1.01 million
Dec 4, 2023 $ 0.127
+2.80%
$ 126.52 million $ 657,952
Dec 3, 2023 $ 0.123
+13.19%
$ 123.11 million $ 910,953
Dec 2, 2023 $ 0.109
+7.21%
$ 108.77 million $ 351,322
Dec 1, 2023 $ 0.101
+2.90%
$ 101.45 million $ 886,366
Nov 30, 2023 $ 0.0986
+36.19%
$ 98.59 million $ 1.03 million
Nov 29, 2023 $ 0.0725
-1.30%
$ 72.5 million $ 601,618
Nov 28, 2023 $ 0.0734
-4.68%
$ 73.38 million $ 686,258
Nov 27, 2023 $ 0.077
-4.30%
$ 76.98 million $ 448,474
Nov 26, 2023 $ 0.0804
-4.38%
$ 80.45 million $ 468,309
Nov 25, 2023 $ 0.0842
+18.52%
$ 84.15 million $ 701,693
Nov 24, 2023 $ 0.071
+15.37%
$ 71 million $ 703,975
Nov 23, 2023 $ 0.0615
+1.86%
$ 61.54 million $ 479,916
Nov 22, 2023 $ 0.0604
-0.59%
$ 60.41 million $ 524,267
Nov 21, 2023 $ 0.0608
-8.77%
$ 60.77 million $ 364,590
Nov 20, 2023 $ 0.0666
-0.65%
$ 66.62 million $ 418,181
Nov 19, 2023 $ 0.0671
+5.06%
$ 67.05 million $ 418,795
Nov 18, 2023 $ 0.0638
-2.76%
$ 63.82 million $ 420,492
Nov 17, 2023 $ 0.0656
-3.27%
$ 65.63 million $ 387,332
Nov 16, 2023 $ 0.0679
+8.36%
$ 67.85 million $ 515,813
Nov 15, 2023 $ 0.0626
+15.45%
$ 62.58 million $ 544,423
Nov 14, 2023 $ 0.0542
+7.80%
$ 54.21 million $ 385,580
Nov 13, 2023 $ 0.0503
-1.74%
$ 50.28 million $ 355,038
Nov 12, 2023 $ 0.0512
-2.18%
$ 51.17 million $ 384,244
Nov 11, 2023 $ 0.0523
+7.54%
$ 52.31 million $ 407,885
Nov 10, 2023 $ 0.0486
+6.31%
$ 48.64 million $ 368,105
Nov 9, 2023 $ 0.0458
-3.60%
$ 45.76 million $ 337,786
Nov 8, 2023 $ 0.0475
+14.76%
$ 47.46 million $ 406,031
Nov 7, 2023 $ 0.0414
+1.11%
$ 41.36 million $ 367,731
Nov 6, 2023 $ 0.0409
-7.67%
$ 40.91 million $ 397,423
Nov 5, 2023 $ 0.0443
+10.27%
$ 44.3 million $ 378,613
Nov 4, 2023 $ 0.0402
-1.08%
$ 40.18 million $ 385,101
Nov 3, 2023 $ 0.0406
-1.15%
$ 40.62 million $ 399,073