Metaplex Historical Data

MPLX Page 23
Download
Date Close Price change Market cap Trading volume
Aug 13, 2023 $ 0.069
-6.08%
$ 68.96 million $ 713,593
Aug 12, 2023 $ 0.0734
+3.71%
$ 73.42 million $ 689,349
Aug 11, 2023 $ 0.0713
-4.38%
$ 71.26 million $ 670,376
Aug 10, 2023 $ 0.0745
+11.34%
$ 74.52 million $ 350,889
Aug 9, 2023 $ 0.0669
-9.15%
$ 66.93 million $ 214,360
Aug 8, 2023 $ 0.0737
+4.07%
$ 73.67 million $ 419,551
Aug 7, 2023 $ 0.0708
+8.41%
$ 70.79 million $ 344,092
Aug 6, 2023 $ 0.0653
+6.48%
$ 65.29 million $ 711,491
Aug 5, 2023 $ 0.0631
+46.62%
$ 63.05 million $ 381,105
Aug 4, 2023 $ 0.043
-4.70%
$ 43 million $ 524,816
Aug 3, 2023 $ 0.0451
-1.44%
$ 45.12 million $ 541,229
Aug 2, 2023 $ 0.0458
+0.29%
$ 45.83 million $ 346,543
Aug 1, 2023 $ 0.0457
-12.26%
$ 45.69 million $ 561,100
Jul 31, 2023 $ 0.0521
-21.08%
$ 52.08 million $ 605,154
Jul 30, 2023 $ 0.0661
+3.58%
$ 66.11 million $ 477,330
Jul 29, 2023 $ 0.0638
+0.39%
$ 63.83 million $ 548,088
Jul 28, 2023 $ 0.0634
-7.06%
$ 63.43 million $ 574,156
Jul 27, 2023 $ 0.0684
-4.73%
$ 68.42 million $ 519,486
Jul 26, 2023 $ 0.0718
-3.90%
$ 26.08 million $ 589,890
Jul 25, 2023 $ 0.0747
+0.35%
$ 27.14 million $ 588,484
Jul 24, 2023 $ 0.0745
+0.62%
$ 27.05 million $ 571,366
Jul 23, 2023 $ 0.074
-1.03%
$ 26.88 million $ 552,582
Jul 22, 2023 $ 0.0748
-3.51%
$ 27.16 million $ 572,680
Jul 21, 2023 $ 0.0775
+1.49%
$ 28.15 million $ 600,452
Jul 20, 2023 $ 0.0764
+5.03%
$ 27.73 million $ 368,891
Jul 19, 2023 $ 0.0727
-0.98%
$ 26.41 million $ 520,877
Jul 18, 2023 $ 0.0734
-0.60%
$ 26.67 million $ 596,760
Jul 17, 2023 $ 0.0739
+1.33%
$ 26.83 million $ 572,796
Jul 16, 2023 $ 0.0729
+0.86%
$ 26.48 million $ 496,567
Jul 15, 2023 $ 0.0723
-1.61%
$ 26.25 million $ 493,654
Jul 14, 2023 $ 0.0735
-0.11%
$ 26.68 million $ 511,335
Jul 13, 2023 $ 0.0736
+0.41%
$ 26.71 million $ 494,698
Jul 12, 2023 $ 0.0733
-0.45%
$ 26.6 million $ 487,501
Jul 11, 2023 $ 0.0736
-0.92%
$ 26.72 million $ 544,335
Jul 10, 2023 $ 0.0743
-4.72%
$ 26.97 million $ 566,784
Jul 9, 2023 $ 0.0779
+5.25%
$ 28.3 million $ 292,803
Jul 8, 2023 $ 0.074
+2.19%
$ 26.88 million $ 469,500
Jul 7, 2023 $ 0.0724
-0.09%
$ 26.3 million $ 510,975
Jul 6, 2023 $ 0.0725
-1.56%
$ 26.33 million $ 554,931
Jul 5, 2023 $ 0.0736
-3.15%
$ 26.74 million $ 806,436
Jul 4, 2023 $ 0.076
+4.91%
$ 27.61 million $ 542,174
Jul 3, 2023 $ 0.0725
-12.28%
$ 26.32 million $ 394,240
Jul 2, 2023 $ 0.0821
+6.54%
$ 29.81 million $ 363,078
Jul 1, 2023 $ 0.0769
+3.21%
$ 27.91 million $ 525,245
Jun 30, 2023 $ 0.0745
+1.38%
$ 27.04 million $ 537,477
Jun 29, 2023 $ 0.0735
+0.89%
$ 26.68 million $ 570,434
Jun 28, 2023 $ 0.0728
-0.41%
$ 26.45 million $ 536,239
Jun 27, 2023 $ 0.0731
+0.34%
$ 26.56 million $ 539,720
Jun 26, 2023 $ 0.0729
-1.57%
$ 26.46 million $ 571,359
Jun 25, 2023 $ 0.074
-2.22%
$ 26.89 million $ 552,971