Metaplex Historical Data

MPLX Page 27
Download
Date Close Price change Market cap Trading volume
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
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