Metaplex Historical Data

MPLX Page 19
Download
Date Close Price change Market cap Trading volume
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
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