Metal Blockchain Historical Data

METAL Page 10
Download
Date Close Price change Market cap Trading volume
Jan 16, 2025 $ 0.0879
+3.84%
$ 58.59 million $ 95,144
Jan 15, 2025 $ 0.0846
+1.81%
$ 56.42 million $ 21,539
Jan 14, 2025 $ 0.0831
-8.35%
$ 55.42 million $ 70,541
Jan 13, 2025 $ 0.0907
+1.37%
$ 60.47 million $ 19,418
Jan 12, 2025 $ 0.0895
-2.61%
$ 59.65 million $ 9,250
Jan 11, 2025 $ 0.0919
+2.49%
$ 61.25 million $ 50,813
Jan 10, 2025 $ 0.0896
+3.02%
$ 59.76 million $ 35,869
Jan 9, 2025 $ 0.087
-0.01%
$ 58.01 million $ 54,902
Jan 8, 2025 $ 0.087
+1.01%
$ 58.02 million $ 26,826
Jan 7, 2025 $ 0.0862
+1.67%
$ 57.44 million $ 15,106
Jan 6, 2025 $ 0.0847
+0.35%
$ 56.5 million $ 15,368
Jan 5, 2025 $ 0.0844
-0.58%
$ 56.3 million $ 14,941
Jan 4, 2025 $ 0.0849
-1.79%
$ 56.63 million $ 10,586
Jan 3, 2025 $ 0.0856
+4.67%
$ 57.08 million $ 13,709
Jan 2, 2025 $ 0.0821
-0.89%
$ 54.71 million $ 15,555
Jan 1, 2025 $ 0.0828
+0.82%
$ 55.2 million $ 16,563
Dec 31, 2024 $ 0.0821
-5.66%
$ 54.75 million $ 23,779
Dec 30, 2024 $ 0.0867
-2.62%
$ 57.79 million $ 66,579
Dec 29, 2024 $ 0.089
-0.88%
$ 59.34 million $ 27,389
Dec 28, 2024 $ 0.0898
-1.59%
$ 59.87 million $ 13,298
Dec 27, 2024 $ 0.0913
+2.28%
$ 60.83 million $ 32,597
Dec 26, 2024 $ 0.0892
-0.53%
$ 59.48 million $ 42,804
Dec 25, 2024 $ 0.0897
+0.35%
$ 59.8 million $ 85,191
Dec 24, 2024 $ 0.0894
-1.97%
$ 59.59 million $ 50,982
Dec 23, 2024 $ 0.0912
+2.03%
$ 60.78 million $ 48,894
Dec 22, 2024 $ 0.0894
-1.09%
$ 59.57 million $ 35,065
Dec 21, 2024 $ 0.0903
-0.19%
$ 60.23 million $ 33,813
Dec 20, 2024 $ 0.0905
+4.29%
$ 60.35 million $ 66,108
Dec 19, 2024 $ 0.0868
-7.93%
$ 57.87 million $ 170,873
Dec 18, 2024 $ 0.0943
-5.28%
$ 62.85 million $ 117,695
Dec 17, 2024 $ 0.0995
-1.12%
$ 66.36 million $ 83,336
Dec 16, 2024 $ 0.101
+1.43%
$ 67.11 million $ 112,919
Dec 15, 2024 $ 0.0993
-1.88%
$ 66.17 million $ 36,515
Dec 14, 2024 $ 0.101
+0.47%
$ 67.3 million $ 48,373
Dec 13, 2024 $ 0.1
+3.02%
$ 66.98 million $ 97,060
Dec 12, 2024 $ 0.0975
+6.82%
$ 65.01 million $ 204,669
Dec 11, 2024 $ 0.0913
+0.86%
$ 60.92 million $ 79,342
Dec 10, 2024 $ 0.0896
+3.25%
$ 59.71 million $ 131,942
Dec 9, 2024 $ 0.0867
-6.25%
$ 57.83 million $ 122,713
Dec 8, 2024 $ 0.0918
+5.06%
$ 61.18 million $ 107,197
Dec 7, 2024 $ 0.0873
-7.82%
$ 58.23 million $ 62,490
Dec 6, 2024 $ 0.0948
+14.83%
$ 63.17 million $ 54,218
Dec 5, 2024 $ 0.082
+13.00%
$ 54.66 million $ 183,756
Dec 4, 2024 $ 0.0726
+8.46%
$ 48.37 million $ 72,942
Dec 3, 2024 $ 0.0665
+1.80%
$ 44.31 million $ 75,479
Dec 2, 2024 $ 0.0653
+8.62%
$ 43.53 million $ 133,989
Dec 1, 2024 $ 0.061
-2.87%
$ 40.69 million $ 87,624
Nov 30, 2024 $ 0.0628
+5.21%
$ 41.89 million $ 42,086
Nov 29, 2024 $ 0.0597
-0.37%
$ 39.82 million $ 84,136
Nov 28, 2024 $ 0.0599
-0.26%
$ 39.97 million $ 62,655