Metaplex Historical Data

MPLX Page 22
Download
Date Close Price change Market cap Trading volume
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
Sep 13, 2023 $ 0.0747
-0.84%
$ 74.72 million $ 629,842
Sep 12, 2023 $ 0.0753
-0.80%
$ 75.35 million $ 660,606
Sep 11, 2023 $ 0.0763
+3.69%
$ 76.32 million $ 591,910
Sep 10, 2023 $ 0.0736
-0.02%
$ 73.61 million $ 515,095
Sep 9, 2023 $ 0.0736
-1.50%
$ 73.62 million $ 440,721
Sep 8, 2023 $ 0.0746
+1.02%
$ 74.61 million $ 429,821
Sep 7, 2023 $ 0.0739
+2.53%
$ 73.93 million $ 574,680
Sep 6, 2023 $ 0.0733
-1.53%
$ 73.26 million $ 557,225
Sep 5, 2023 $ 0.0744
+0.29%
$ 74.41 million $ 581,709
Sep 4, 2023 $ 0.0742
-4.05%
$ 74.19 million $ 562,923
Sep 3, 2023 $ 0.0773
-9.84%
$ 77.32 million $ 698,758
Sep 2, 2023 $ 0.0858
+13.62%
$ 85.76 million $ 667,479
Sep 1, 2023 $ 0.0758
+0.61%
$ 75.83 million $ 656,592
Aug 31, 2023 $ 0.0754
-0.54%
$ 75.37 million $ 611,411
Aug 30, 2023 $ 0.0758
+1.84%
$ 75.8 million $ 671,207
Aug 29, 2023 $ 0.0744
+0.32%
$ 74.43 million $ 565,317
Aug 28, 2023 $ 0.0742
-0.32%
$ 74.2 million $ 591,919
Aug 27, 2023 $ 0.0744
-4.19%
$ 74.44 million $ 637,037
Aug 26, 2023 $ 0.0777
+4.24%
$ 77.69 million $ 643,345
Aug 25, 2023 $ 0.0745
+0.12%
$ 74.53 million $ 613,154
Aug 24, 2023 $ 0.0744
-1.14%
$ 74.45 million $ 574,437
Aug 23, 2023 $ 0.0753
+2.07%
$ 75.3 million $ 531,758
Aug 22, 2023 $ 0.0738
-0.11%
$ 73.77 million $ 682,949
Aug 21, 2023 $ 0.0739
-0.95%
$ 73.85 million $ 507,707
Aug 20, 2023 $ 0.0746
+1.08%
$ 74.56 million $ 595,946
Aug 19, 2023 $ 0.0738
-1.55%
$ 73.77 million $ 622,378
Aug 18, 2023 $ 0.0747
+2.21%
$ 74.7 million $ 677,010
Aug 17, 2023 $ 0.0731
+0.70%
$ 73.08 million $ 643,918
Aug 16, 2023 $ 0.0726
-4.79%
$ 72.58 million $ 546,555
Aug 15, 2023 $ 0.0762
+1.83%
$ 76.23 million $ 622,162
Aug 14, 2023 $ 0.0743
+7.72%
$ 74.28 million $ 520,127