Metaplex Historical Data

MPLX Page 21
Download
Date Close Price change Market cap Trading volume
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
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