Metaplex Historical Data

MPLX Page 24
Download
Date Close Price change Market cap Trading volume
Jun 24, 2023 $ 0.0757
-5.88%
$ 27.5 million $ 623,341
Jun 23, 2023 $ 0.0804
-0.18%
$ 29.21 million $ 657,986
Jun 22, 2023 $ 0.0806
-15.03%
$ 29.26 million $ 908,693
Jun 21, 2023 $ 0.0948
+36.61%
$ 34.44 million $ 825,510
Jun 20, 2023 $ 0.0694
+5.79%
$ 25.21 million $ 613,096
Jun 19, 2023 $ 0.0656
-10.63%
$ 23.83 million $ 617,362
Jun 18, 2023 $ 0.0734
+13.85%
$ 26.66 million $ 728,927
Jun 17, 2023 $ 0.0644
+7.43%
$ 23.4 million $ 611,823
Jun 16, 2023 $ 0.06
+4.87%
$ 21.79 million $ 483,527
Jun 15, 2023 $ 0.0579
+2.37%
$ 21.02 million $ 480,306
Jun 14, 2023 $ 0.0565
+3.22%
$ 20.53 million $ 783,451
Jun 13, 2023 $ 0.0548
-10.91%
$ 19.89 million $ 746,648
Jun 12, 2023 $ 0.0615
+0.30%
$ 22.32 million $ 647,496
Jun 11, 2023 $ 0.0614
-4.06%
$ 22.28 million $ 957,631
Jun 10, 2023 $ 0.0639
+10.26%
$ 23.22 million $ 937,217
Jun 9, 2023 $ 0.058
+2.05%
$ 21.06 million $ 984,315
Jun 8, 2023 $ 0.0568
+12.53%
$ 20.64 million $ 1.05 million
Jun 7, 2023 $ 0.0505
-1.46%
$ 18.34 million $ 880,523
Jun 6, 2023 $ 0.0512
+2.98%
$ 18.61 million $ 850,531
Jun 5, 2023 $ 0.0498
-0.63%
$ 18.07 million $ 627,574
Jun 4, 2023 $ 0.0501
-1.19%
$ 18.19 million $ 567,680
Jun 3, 2023 $ 0.0507
+9.81%
$ 18.41 million $ 707,667
Jun 2, 2023 $ 0.0461
+11.93%
$ 16.73 million $ 262,772
Jun 1, 2023 $ 0.0412
-2.79%
$ 14.95 million $ 499,871
May 31, 2023 $ 0.0423
+2.41%
$ 15.38 million $ 498,323
May 30, 2023 $ 0.0413
-5.11%
$ 15.01 million $ 476,233
May 29, 2023 $ 0.0434
+3.35%
$ 15.77 million $ 444,667
May 28, 2023 $ 0.042
+2.73%
$ 15.27 million $ 865,127
May 27, 2023 $ 0.0409
+7.12%
$ 14.85 million $ 885,928
May 26, 2023 $ 0.0382
+5.75%
$ 13.87 million $ 837,300
May 25, 2023 $ 0.0361
-15.70%
$ 13.11 million $ 556,274
May 24, 2023 $ 0.0428
+15.38%
$ 15.55 million $ 775,850
May 23, 2023 $ 0.0376
+9.79%
$ 13.65 million $ 292,933
May 22, 2023 $ 0.0342
-2.66%
$ 12.42 million $ 647,293
May 21, 2023 $ 0.0352
+1.16%
$ 12.77 million $ 846,373
May 20, 2023 $ 0.0348
+8.32%
$ 12.62 million $ 852,671
May 19, 2023 $ 0.0321
+2.15%
$ 11.66 million $ 600,454
May 18, 2023 $ 0.0314
-1.61%
$ 11.41 million $ 593,209
May 17, 2023 $ 0.0319
+0.54%
$ 11.6 million $ 729,484
May 16, 2023 $ 0.0318
-1.60%
$ 11.54 million $ 874,022
May 15, 2023 $ 0.0323
-0.93%
$ 11.71 million $ 809,092
May 14, 2023 $ 0.0326
+3.00%
$ 11.84 million $ 911,461
May 13, 2023 $ 0.0317
+9.11%
$ 11.5 million $ 833,725
May 12, 2023 $ 0.029
+10.41%
$ 10.54 million $ 880,753
May 11, 2023 $ 0.0263
-6.54%
$ 9.55 million $ 814,209
May 10, 2023 $ 0.0282
+5.24%
$ 10.22 million $ 750,580
May 9, 2023 $ 0.0267
+3.19%
$ 9.71 million $ 681,039
May 8, 2023 $ 0.0259
-16.75%
$ 9.42 million $ 1.03 million
May 7, 2023 $ 0.0312
-1.85%
$ 11.31 million $ 1.04 million
May 6, 2023 $ 0.0317
+2.93%
$ 11.52 million $ 804,317