Metal Blockchain Historical Data

METAL Page 11
Download
Date Close Price change Market cap Trading volume
Nov 29, 2024 $ 0.0597
-0.37%
$ 39.82 million $ 84,136
Nov 28, 2024 $ 0.0599
-0.26%
$ 39.97 million $ 62,655
Nov 27, 2024 $ 0.0601
+4.33%
$ 40.07 million $ 39,451
Nov 26, 2024 $ 0.0576
+9.05%
$ 38.41 million $ 52,262
Nov 25, 2024 $ 0.0528
+0.37%
$ 35.22 million $ 6,586
Nov 24, 2024 $ 0.0526
+1.68%
$ 35.09 million $ 28,108
Nov 23, 2024 $ 0.0518
+1.12%
$ 34.51 million $ 29,310
Nov 22, 2024 $ 0.0512
+2.22%
$ 34.13 million $ 11,297
Nov 21, 2024 $ 0.0501
+0.37%
$ 33.39 million $ 11,717
Nov 20, 2024 $ 0.0499
-0.35%
$ 33.26 million $ 28,126
Nov 19, 2024 $ 0.0501
-0.57%
$ 33.38 million $ 22,009
Nov 18, 2024 $ 0.0504
-0.89%
$ 33.57 million $ 11,415
Nov 17, 2024 $ 0.0505
+3.96%
$ 33.65 million $ 21,197
Nov 16, 2024 $ 0.0485
-4.06%
$ 32.36 million $ 38,499
Nov 15, 2024 $ 0.0506
+3.78%
$ 33.73 million $ 16,549
Nov 14, 2024 $ 0.0487
+1.38%
$ 32.5 million $ 9,332
Nov 13, 2024 $ 0.0481
-4.52%
$ 32.06 million $ 21,538
Nov 12, 2024 $ 0.0504
-1.55%
$ 33.57 million $ 22,705
Nov 11, 2024 $ 0.0512
+0.14%
$ 34.1 million $ 25,897
Nov 10, 2024 $ 0.0511
+1.18%
$ 34.05 million $ 13,249
Nov 9, 2024 $ 0.0505
-1.06%
$ 33.66 million $ 9,098
Nov 8, 2024 $ 0.051
-0.63%
$ 34.02 million $ 39,279
Nov 7, 2024 $ 0.0508
-2.74%
$ 33.9 million $ 41,251
Nov 6, 2024 $ 0.0521
+1.36%
$ 34.75 million $ 34,716
Nov 5, 2024 $ 0.0514
-0.19%
$ 34.29 million $ 13,501
Nov 4, 2024 $ 0.0515
+1.14%
$ 34.35 million $ 28,257
Nov 3, 2024 $ 0.0509
-0.54%
$ 33.96 million $ 8,172
Nov 2, 2024 $ 0.0512
-12.13%
$ 34.15 million $ 11,639
Nov 1, 2024 $ 0.0583
-4.80%
$ 38.86 million $ 8,016
Oct 31, 2024 $ 0.0612
+0.87%
$ 40.82 million $ 14,483
Oct 30, 2024 $ 0.0607
-4.22%
$ 40.47 million $ 12,540
Oct 29, 2024 $ 0.0634
+2.00%
$ 42.25 million $ 10,156
Oct 28, 2024 $ 0.0621
-2.85%
$ 41.42 million $ 27,767
Oct 27, 2024 $ 0.064
+1.47%
$ 42.64 million $ 17,180
Oct 26, 2024 $ 0.0637
+5.29%
$ 42.48 million $ 18,192
Oct 25, 2024 $ 0.062
-1.15%
$ 41.32 million $ 21,014
Oct 24, 2024 $ 0.0627
-2.75%
$ 41.8 million $ 40,217
Oct 23, 2024 $ 0.0645
+19.21%
$ 42.99 million $ 58,820
Oct 22, 2024 $ 0.0542
+17.41%
$ 36.15 million $ 27,134
Oct 21, 2024 $ 0.0462
-0.92%
$ 30.79 million $ 38,495
Oct 20, 2024 $ 0.0466
-1.05%
$ 31.08 million $ 5,493
Oct 19, 2024 $ 0.0471
+2.06%
$ 31.41 million $ 4,416
Oct 18, 2024 $ 0.0462
-5.22%
$ 30.77 million $ 18,172
Oct 17, 2024 $ 0.0487
+10.60%
$ 32.47 million $ 14,097
Oct 16, 2024 $ 0.044
+8.32%
$ 29.35 million $ 7,447
Oct 15, 2024 $ 0.0406
-0.28%
$ 27.1 million $ 2,325
Oct 14, 2024 $ 0.0408
+2.53%
$ 27.18 million $ 16,779
Oct 13, 2024 $ 0.0398
+1.01%
$ 26.51 million $ 3,949
Oct 12, 2024 $ 0.0394
-3.97%
$ 26.24 million $ 3,781
Oct 11, 2024 $ 0.041
+2.39%
$ 27.33 million $ 3,702