Metaplex Historical Data

MPLX Page 25
Download
Date Close Price change Market cap Trading volume
Jan 7, 2023 $ 0.0405
-1.37%
$ 14.71 million $ 436,664
Jan 6, 2023 $ 0.0411
-3.12%
$ 14.91 million $ 727,989
Jan 5, 2023 $ 0.0423
+1.68%
$ 15.35 million $ 623,346
Jan 4, 2023 $ 0.0416
-0.61%
$ 15.09 million $ 469,947
Jan 3, 2023 $ 0.0418
+8.80%
$ 15.19 million $ 1 million
Jan 2, 2023 $ 0.0385
+0.14%
$ 13.97 million $ 393,017
Jan 1, 2023 $ 0.0384
-8.16%
$ 13.95 million $ 391,652
Dec 31, 2022 $ 0.0418
-4.96%
$ 15.19 million $ 450,978
Dec 30, 2022 $ 0.044
-3.98%
$ 15.99 million $ 475,180
Dec 29, 2022 $ 0.0458
-10.09%
$ 16.65 million $ 860,845
Dec 28, 2022 $ 0.051
-10.82%
$ 18.53 million $ 500,861
Dec 27, 2022 $ 0.0572
-7.26%
$ 20.78 million $ 560,151
Dec 26, 2022 $ 0.0617
+2.93%
$ 22.39 million $ 1.12 million
Dec 25, 2022 $ 0.0599
-3.91%
$ 21.76 million $ 381,918
Dec 24, 2022 $ 0.0624
-6.11%
$ 22.65 million $ 975,540
Dec 23, 2022 $ 0.0664
+41.84%
$ 24.1 million $ 1.91 million
Dec 22, 2022 $ 0.0468
-3.68%
$ 16.99 million $ 182,417
Dec 21, 2022 $ 0.0486
-3.80%
$ 17.64 million $ 220,197
Dec 20, 2022 $ 0.0505
+2.66%
$ 18.34 million $ 800,235
Dec 19, 2022 $ 0.0492
-6.97%
$ 17.87 million $ 286,447
Dec 18, 2022 $ 0.0529
+3.53%
$ 19.2 million $ 379,817
Dec 17, 2022 $ 0.0511
+2.50%
$ 18.55 million $ 686,799
Dec 16, 2022 $ 0.0498
-0.77%
$ 18.1 million $ 391,901
Dec 15, 2022 $ 0.0502
-5.24%
$ 18.25 million $ 611,653
Dec 14, 2022 $ 0.053
-1.25%
$ 19.26 million $ 163,758
Dec 13, 2022 $ 0.0537
+6.26%
$ 19.5 million $ 453,212
Dec 12, 2022 $ 0.0505
-1.17%
$ 18.35 million $ 333,963
Dec 11, 2022 $ 0.0511
-1.84%
$ 18.57 million $ 147,687
Dec 10, 2022 $ 0.0521
-3.53%
$ 18.94 million $ 78,447
Dec 9, 2022 $ 0.054
+2.27%
$ 19.62 million $ 107,781
Dec 8, 2022 $ 0.0528
-5.15%
$ 19.19 million $ 114,514
Dec 7, 2022 $ 0.0557
+6.24%
$ 20.23 million $ 83,925
Dec 6, 2022 $ 0.0524
-1.89%
$ 19.04 million $ 122,893
Dec 5, 2022 $ 0.0535
-1.81%
$ 19.42 million $ 95,937
Dec 4, 2022 $ 0.0545
-1.23%
$ 19.78 million $ 86,903
Dec 3, 2022 $ 0.0551
-0.87%
$ 20.02 million $ 62,744
Dec 2, 2022 $ 0.0556
+4.04%
$ 20.19 million $ 78,375
Dec 1, 2022 $ 0.0532
-1.27%
$ 19.3 million $ 64,500
Nov 30, 2022 $ 0.0538
+0.57%
$ 19.55 million $ 222,859
Nov 29, 2022 $ 0.0535
-4.45%
$ 19.44 million $ 773,800
Nov 28, 2022 $ 0.056
+5.23%
$ 20.34 million $ 606,056
Nov 27, 2022 $ 0.0532
+1.40%
$ 19.33 million $ 498,547
Nov 26, 2022 $ 0.0525
-1.69%
$ 19.05 million $ 748,770
Nov 25, 2022 $ 0.0534
-1.49%
$ 19.38 million $ 1.19 million
Nov 24, 2022 $ 0.0542
-2.07%
$ 19.67 million $ 1.21 million
Nov 23, 2022 $ 0.0554
+5.06%
$ 20.08 million $ 808,108
Nov 22, 2022 $ 0.0527
+1.79%
$ 19.11 million $ 1.21 million
Nov 21, 2022 $ 0.0518
-4.88%
$ 18.77 million $ 1.1 million
Nov 20, 2022 $ 0.0544
-1.85%
$ 19.74 million $ 2.25 million
Nov 19, 2022 $ 0.0554
-0.16%
$ 20.15 million $ 1.14 million