Metaplex Historical Data

MPLX Page 19
Download
Date Close Price change Market cap Trading volume
Nov 2, 2023 $ 0.0411
-1.83%
$ 41.09 million $ 465,774
Nov 1, 2023 $ 0.0419
-10.30%
$ 41.86 million $ 314,780
Oct 31, 2023 $ 0.0467
+9.19%
$ 46.66 million $ 411,048
Oct 30, 2023 $ 0.0427
+1.80%
$ 42.74 million $ 397,538
Oct 29, 2023 $ 0.042
-1.80%
$ 41.97 million $ 101,285
Oct 28, 2023 $ 0.0427
-2.11%
$ 42.75 million $ 156,346
Oct 27, 2023 $ 0.0437
+4.81%
$ 43.67 million $ 164,384
Oct 26, 2023 $ 0.0417
+20.03%
$ 41.66 million $ 144,367
Oct 25, 2023 $ 0.0343
+1.92%
$ 34.29 million $ 290,391
Oct 24, 2023 $ 0.0342
-8.01%
$ 34.22 million $ 289,618
Oct 23, 2023 $ 0.0372
+15.96%
$ 37.2 million $ 376,983
Oct 22, 2023 $ 0.0308
-13.73%
$ 30.81 million $ 289,065
Oct 21, 2023 $ 0.0363
+5.61%
$ 36.26 million $ 327,063
Oct 20, 2023 $ 0.0343
+21.59%
$ 34.34 million $ 140,688
Oct 19, 2023 $ 0.0282
-18.70%
$ 28.24 million $ 421,370
Oct 18, 2023 $ 0.0348
+7.54%
$ 34.83 million $ 296,195
Oct 17, 2023 $ 0.0321
-15.82%
$ 32.11 million $ 314,879
Oct 16, 2023 $ 0.0373
+4.46%
$ 37.34 million $ 540,116
Oct 15, 2023 $ 0.0357
-3.19%
$ 35.74 million $ 160,061
Oct 14, 2023 $ 0.0382
-1.03%
$ 38.2 million $ 286,850
Oct 13, 2023 $ 0.0386
-11.63%
$ 38.6 million $ 467,431
Oct 12, 2023 $ 0.0437
-7.93%
$ 43.68 million $ 588,288
Oct 11, 2023 $ 0.0474
-12.80%
$ 47.43 million $ 476,878
Oct 10, 2023 $ 0.0544
+9.41%
$ 54.39 million $ 151,401
Oct 9, 2023 $ 0.0497
-5.14%
$ 49.72 million $ 115,268
Oct 8, 2023 $ 0.0519
-0.32%
$ 51.91 million $ 385,479
Oct 7, 2023 $ 0.052
-6.01%
$ 52.04 million $ 522,604
Oct 6, 2023 $ 0.0554
+5.74%
$ 55.37 million $ 221,051
Oct 5, 2023 $ 0.0524
-3.93%
$ 52.36 million $ 567,964
Oct 4, 2023 $ 0.0551
+1.40%
$ 55.07 million $ 183,620
Oct 3, 2023 $ 0.0543
+0.08%
$ 54.33 million $ 206,592
Oct 2, 2023 $ 0.0543
+25.24%
$ 54.28 million $ 240,867
Oct 1, 2023 $ 0.0411
-11.51%
$ 41.14 million $ 285,961
Sep 30, 2023 $ 0.0465
-6.77%
$ 46.54 million $ 7,002
Sep 29, 2023 $ 0.0509
+13.03%
$ 50.91 million $ 357,361
Sep 28, 2023 $ 0.045
+10.41%
$ 45.04 million $ 391,098
Sep 27, 2023 $ 0.0408
+2.89%
$ 40.79 million $ 269,106
Sep 26, 2023 $ 0.0396
+6.51%
$ 39.64 million $ 336,268
Sep 25, 2023 $ 0.0372
-1.00%
$ 37.22 million $ 404,694
Sep 24, 2023 $ 0.0376
-25.74%
$ 37.62 million $ 526,824
Sep 23, 2023 $ 0.0507
-4.01%
$ 50.66 million $ 620,726
Sep 22, 2023 $ 0.0528
-28.25%
$ 52.78 million $ 497,075
Sep 21, 2023 $ 0.0736
-1.39%
$ 73.56 million $ 650,527
Sep 20, 2023 $ 0.0746
+6.74%
$ 74.6 million $ 655,038
Sep 19, 2023 $ 0.0697
-6.04%
$ 69.74 million $ 785,882
Sep 18, 2023 $ 0.074
+1.14%
$ 74 million $ 677,281
Sep 17, 2023 $ 0.0732
-3.84%
$ 73.17 million $ 454,340
Sep 16, 2023 $ 0.076
+2.56%
$ 75.99 million $ 556,492
Sep 15, 2023 $ 0.0742
+0.52%
$ 74.18 million $ 581,382
Sep 14, 2023 $ 0.0738
-1.23%
$ 73.8 million $ 594,672