Metaplex Historical Data

MPLX Page 24
Download
Date Close Price change Market cap Trading volume
Feb 25, 2023 $ 0.0598
-8.96%
$ 21.71 million $ 311,563
Feb 24, 2023 $ 0.0657
-0.93%
$ 23.85 million $ 596,760
Feb 23, 2023 $ 0.0663
+2.32%
$ 24.08 million $ 720,838
Feb 22, 2023 $ 0.0648
+2.56%
$ 23.53 million $ 726,945
Feb 21, 2023 $ 0.0632
-5.13%
$ 22.95 million $ 802,122
Feb 20, 2023 $ 0.0666
+5.63%
$ 24.18 million $ 655,503
Feb 19, 2023 $ 0.063
-6.13%
$ 22.89 million $ 352,864
Feb 18, 2023 $ 0.067
-6.05%
$ 24.34 million $ 345,569
Feb 17, 2023 $ 0.0713
+3.69%
$ 25.91 million $ 520,604
Feb 16, 2023 $ 0.0688
-0.60%
$ 24.99 million $ 738,558
Feb 15, 2023 $ 0.0692
-4.26%
$ 25.14 million $ 711,315
Feb 14, 2023 $ 0.0723
+2.43%
$ 26.26 million $ 617,072
Feb 13, 2023 $ 0.0706
-4.41%
$ 25.64 million $ 792,690
Feb 12, 2023 $ 0.074
+6.21%
$ 26.86 million $ 311,010
Feb 11, 2023 $ 0.0696
-2.92%
$ 25.29 million $ 319,091
Feb 10, 2023 $ 0.0717
-1.31%
$ 26.05 million $ 385,735
Feb 9, 2023 $ 0.0727
+6.21%
$ 26.39 million $ 752,282
Feb 8, 2023 $ 0.0684
-2.25%
$ 24.85 million $ 715,453
Feb 7, 2023 $ 0.07
+2.59%
$ 25.42 million $ 715,387
Feb 6, 2023 $ 0.0682
-6.30%
$ 24.78 million $ 743,117
Feb 5, 2023 $ 0.0728
-2.52%
$ 26.45 million $ 732,191
Feb 4, 2023 $ 0.0747
-0.86%
$ 27.13 million $ 739,813
Feb 3, 2023 $ 0.0754
+0.73%
$ 27.37 million $ 766,673
Feb 2, 2023 $ 0.0748
-7.66%
$ 27.17 million $ 794,817
Feb 1, 2023 $ 0.081
-2.61%
$ 29.43 million $ 1.28 million
Jan 31, 2023 $ 0.0832
+13.48%
$ 30.23 million $ 823,303
Jan 30, 2023 $ 0.0733
+6.43%
$ 26.63 million $ 758,811
Jan 29, 2023 $ 0.0689
+4.01%
$ 25.02 million $ 791,688
Jan 28, 2023 $ 0.0662
-15.91%
$ 24.06 million $ 948,137
Jan 27, 2023 $ 0.0788
+37.29%
$ 28.61 million $ 1.14 million
Jan 26, 2023 $ 0.0574
+11.49%
$ 20.84 million $ 779,449
Jan 25, 2023 $ 0.0515
-5.11%
$ 18.69 million $ 711,850
Jan 24, 2023 $ 0.0542
-7.33%
$ 19.7 million $ 678,939
Jan 23, 2023 $ 0.0585
+4.90%
$ 21.26 million $ 1.07 million
Jan 22, 2023 $ 0.0558
+0.50%
$ 20.26 million $ 792,022
Jan 21, 2023 $ 0.0555
+29.77%
$ 20.15 million $ 1.07 million
Jan 20, 2023 $ 0.0428
-3.78%
$ 15.53 million $ 687,469
Jan 19, 2023 $ 0.0444
-0.88%
$ 16.14 million $ 669,765
Jan 18, 2023 $ 0.0448
-3.65%
$ 16.28 million $ 707,888
Jan 17, 2023 $ 0.0465
-10.64%
$ 16.9 million $ 763,947
Jan 16, 2023 $ 0.0521
+10.55%
$ 18.91 million $ 838,991
Jan 15, 2023 $ 0.0471
+2.33%
$ 17.11 million $ 709,781
Jan 14, 2023 $ 0.046
+9.26%
$ 16.72 million $ 773,873
Jan 13, 2023 $ 0.0421
-0.45%
$ 15.3 million $ 694,228
Jan 12, 2023 $ 0.0423
+3.37%
$ 15.37 million $ 620,522
Jan 11, 2023 $ 0.0409
-4.93%
$ 14.87 million $ 767,385
Jan 10, 2023 $ 0.0431
+1.18%
$ 15.64 million $ 686,567
Jan 9, 2023 $ 0.0426
+1.44%
$ 15.46 million $ 683,865
Jan 8, 2023 $ 0.042
+3.62%
$ 15.24 million $ 737,779
Jan 7, 2023 $ 0.0405
-1.37%
$ 14.71 million $ 436,664