Metal Blockchain Historical Data

METAL Page 10
Download
Date Close Price change Market cap Trading volume
Mar 24, 2025 $ 0.0833
+2.87%
$ 55.54 million $ 14,069
Mar 23, 2025 $ 0.081
-3.72%
$ 53.99 million $ 6,887
Mar 22, 2025 $ 0.0845
+0.11%
$ 56.35 million $ 7,864
Mar 21, 2025 $ 0.0844
+0.83%
$ 56.29 million $ 18,956
Mar 20, 2025 $ 0.0837
-5.54%
$ 55.82 million $ 16,385
Mar 19, 2025 $ 0.0886
+2.39%
$ 59.1 million $ 16,917
Mar 18, 2025 $ 0.0866
-0.06%
$ 57.72 million $ 9,232
Mar 17, 2025 $ 0.0866
-3.43%
$ 57.75 million $ 8,079
Mar 16, 2025 $ 0.0897
-1.05%
$ 59.81 million $ 37,037
Mar 15, 2025 $ 0.0907
+0.10%
$ 60.45 million $ 15,858
Mar 14, 2025 $ 0.0921
+6.39%
$ 61.37 million $ 26,668
Mar 13, 2025 $ 0.0865
-2.62%
$ 57.68 million $ 13,340
Mar 12, 2025 $ 0.0891
-2.23%
$ 59.42 million $ 27,802
Mar 11, 2025 $ 0.0912
+1.07%
$ 60.78 million $ 41,048
Mar 10, 2025 $ 0.0902
-5.75%
$ 60.13 million $ 19,906
Mar 9, 2025 $ 0.0957
-2.93%
$ 63.8 million $ 57,664
Mar 8, 2025 $ 0.0986
+0.20%
$ 65.73 million $ 15,606
Mar 7, 2025 $ 0.0984
-1.45%
$ 65.6 million $ 37,711
Mar 6, 2025 $ 0.0998
-1.91%
$ 66.56 million $ 19,285
Mar 5, 2025 $ 0.102
+2.38%
$ 67.86 million $ 16,441
Mar 4, 2025 $ 0.0994
-2.58%
$ 66.28 million $ 56,152
Mar 3, 2025 $ 0.102
-9.84%
$ 68.04 million $ 42,289
Mar 2, 2025 $ 0.113
+2.36%
$ 75.46 million $ 47,123
Mar 1, 2025 $ 0.111
-0.26%
$ 73.72 million $ 18,236
Feb 28, 2025 $ 0.111
-5.28%
$ 73.92 million $ 71,170
Feb 27, 2025 $ 0.117
+3.48%
$ 78.04 million $ 19,624
Feb 26, 2025 $ 0.113
-5.45%
$ 75.41 million $ 35,522
Feb 25, 2025 $ 0.12
+6.22%
$ 79.76 million $ 72,539
Feb 24, 2025 $ 0.113
-11.69%
$ 75.05 million $ 42,770
Feb 23, 2025 $ 0.128
+2.44%
$ 85.06 million $ 204,538
Feb 22, 2025 $ 0.125
+5.36%
$ 83.03 million $ 72,693
Feb 21, 2025 $ 0.118
-0.76%
$ 78.81 million $ 51,068
Feb 20, 2025 $ 0.119
-5.40%
$ 79.41 million $ 81,178
Feb 19, 2025 $ 0.126
-0.37%
$ 83.94 million $ 42,105
Feb 18, 2025 $ 0.126
+0.25%
$ 84.25 million $ 52,664
Feb 17, 2025 $ 0.126
-1.65%
$ 84.04 million $ 32,823
Feb 16, 2025 $ 0.128
-7.84%
$ 85.45 million $ 109,643
Feb 15, 2025 $ 0.139
+10.79%
$ 92.72 million $ 58,655
Feb 14, 2025 $ 0.126
+6.44%
$ 83.69 million $ 30,489
Feb 13, 2025 $ 0.118
+1.62%
$ 78.89 million $ 24,750
Feb 12, 2025 $ 0.116
+7.45%
$ 77.64 million $ 43,145
Feb 11, 2025 $ 0.108
-5.34%
$ 72.26 million $ 36,922
Feb 10, 2025 $ 0.115
+3.38%
$ 76.33 million $ 42,775
Feb 9, 2025 $ 0.111
-4.05%
$ 73.84 million $ 53,027
Feb 8, 2025 $ 0.115
+4.67%
$ 76.96 million $ 73,678
Feb 7, 2025 $ 0.11
+0.63%
$ 73.53 million $ 35,624
Feb 6, 2025 $ 0.11
-11.87%
$ 73.07 million $ 81,664
Feb 5, 2025 $ 0.124
-3.15%
$ 82.97 million $ 77,154
Feb 4, 2025 $ 0.126
-0.02%
$ 84.19 million $ 61,553
Feb 3, 2025 $ 0.126
+5.89%
$ 84.2 million $ 230,663