Metal Blockchain Historical Data

METAL Page 11
Download
Date Close Price change Market cap Trading volume
Feb 2, 2025 $ 0.119
-4.19%
$ 79.52 million $ 71,832
Feb 1, 2025 $ 0.125
+4.00%
$ 83.04 million $ 35,750
Jan 31, 2025 $ 0.12
-18.92%
$ 79.85 million $ 115,784
Jan 30, 2025 $ 0.148
-4.15%
$ 98.48 million $ 62,787
Jan 29, 2025 $ 0.157
+6.18%
$ 104.75 million $ 139,849
Jan 28, 2025 $ 0.148
-2.08%
$ 98.68 million $ 104,870
Jan 27, 2025 $ 0.151
-12.44%
$ 100.78 million $ 509,653
Jan 26, 2025 $ 0.173
+16.58%
$ 115.1 million $ 497,596
Jan 25, 2025 $ 0.149
+24.19%
$ 99.26 million $ 285,117
Jan 24, 2025 $ 0.12
+14.76%
$ 79.93 million $ 353,501
Jan 23, 2025 $ 0.104
+7.00%
$ 69.65 million $ 31,903
Jan 22, 2025 $ 0.0976
+5.71%
$ 65.09 million $ 68,756
Jan 21, 2025 $ 0.0924
-2.67%
$ 61.58 million $ 81,090
Jan 20, 2025 $ 0.0949
-0.60%
$ 63.27 million $ 74,538
Jan 19, 2025 $ 0.0955
-4.64%
$ 63.65 million $ 56,846
Jan 18, 2025 $ 0.1
+9.51%
$ 66.75 million $ 196,929
Jan 17, 2025 $ 0.0914
+4.85%
$ 60.95 million $ 42,894
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