Metal Blockchain Historical Data

METAL Page 15
Download
Date Close Price change Market cap Trading volume
Jul 17, 2024 $ 0.0427
+5.85%
$ 28.5 million $ 21,783
Jul 16, 2024 $ 0.0404
-2.12%
$ 26.9 million $ 16,640
Jul 15, 2024 $ 0.0411
-2.88%
$ 27.39 million $ 20,523
Jul 14, 2024 $ 0.0424
-3.45%
$ 28.23 million $ 15,034
Jul 13, 2024 $ 0.0438
+9.65%
$ 29.23 million $ 21,946
Jul 12, 2024 $ 0.0401
-4.77%
$ 26.75 million $ 10,726
Jul 11, 2024 $ 0.0422
+3.42%
$ 28.11 million $ 16,901
Jul 10, 2024 $ 0.0408
-4.93%
$ 27.18 million $ 7,322
Jul 9, 2024 $ 0.0426
+4.93%
$ 28.42 million $ 48,179
Jul 8, 2024 $ 0.0406
-3.12%
$ 27.09 million $ 10,190
Jul 7, 2024 $ 0.042
-17.10%
$ 27.98 million $ 16,553
Jul 6, 2024 $ 0.0506
+27.10%
$ 33.75 million $ 9,949
Jul 5, 2024 $ 0.0398
-2.16%
$ 26.56 million $ 14,902
Jul 4, 2024 $ 0.0407
-5.38%
$ 27.14 million $ 10,778
Jul 3, 2024 $ 0.0431
-0.49%
$ 28.71 million $ 10,877
Jul 2, 2024 $ 0.0433
+1.06%
$ 28.85 million $ 8,351
Jul 1, 2024 $ 0.0428
+4.94%
$ 28.54 million $ 24,842
Jun 30, 2024 $ 0.0408
-5.22%
$ 27.2 million $ 22,500
Jun 29, 2024 $ 0.043
-0.62%
$ 28.64 million $ 22,178
Jun 28, 2024 $ 0.0432
-6.81%
$ 28.82 million $ 18,810
Jun 27, 2024 $ 0.0464
+1.03%
$ 30.92 million $ 15,339
Jun 26, 2024 $ 0.0459
-1.74%
$ 30.62 million $ 27,488
Jun 25, 2024 $ 0.0468
+1.62%
$ 31.22 million $ 17,411
Jun 24, 2024 $ 0.0461
+2.25%
$ 30.73 million $ 22,109
Jun 23, 2024 $ 0.0451
-8.73%
$ 30.05 million $ 18,977
Jun 22, 2024 $ 0.0494
-1.59%
$ 32.93 million $ 28,333
Jun 21, 2024 $ 0.0502
-0.89%
$ 33.46 million $ 71,733
Jun 20, 2024 $ 0.0506
-0.09%
$ 33.76 million $ 37,326
Jun 19, 2024 $ 0.0507
+7.62%
$ 33.78 million $ 37,630
Jun 18, 2024 $ 0.0471
-6.83%
$ 31.41 million $ 42,504
Jun 17, 2024 $ 0.0506
-3.95%
$ 33.71 million $ 45,761
Jun 16, 2024 $ 0.0526
+3.29%
$ 35.1 million $ 18,169
Jun 15, 2024 $ 0.0511
+2.98%
$ 34.07 million $ 6,977
Jun 14, 2024 $ 0.0496
-0.24%
$ 33.08 million $ 18,703
Jun 13, 2024 $ 0.0495
+4.90%
$ 33.02 million $ 20,835
Jun 12, 2024 $ 0.0472
-2.81%
$ 31.48 million $ 23,080
Jun 11, 2024 $ 0.0486
-4.27%
$ 32.39 million $ 25,085
Jun 10, 2024 $ 0.0507
+3.47%
$ 33.8 million $ 24,987
Jun 9, 2024 $ 0.049
-0.99%
$ 32.68 million $ 24,689
Jun 8, 2024 $ 0.0495
-2.09%
$ 32.99 million $ 24,314
Jun 7, 2024 $ 0.0505
-5.90%
$ 33.7 million $ 24,250
Jun 6, 2024 $ 0.0536
+0.19%
$ 35.73 million $ 20,153
Jun 5, 2024 $ 0.0535
-2.03%
$ 35.67 million $ 22,654
Jun 4, 2024 $ 0.0546
-2.29%
$ 36.42 million $ 22,620
Jun 3, 2024 $ 0.0558
+6.34%
$ 37.2 million $ 30,986
Jun 2, 2024 $ 0.0525
-1.48%
$ 34.99 million $ 25,804
Jun 1, 2024 $ 0.0533
-2.17%
$ 35.51 million $ 15,981
May 31, 2024 $ 0.0545
-1.22%
$ 36.33 million $ 40,700
May 30, 2024 $ 0.0552
-6.25%
$ 36.79 million $ 27,729
May 29, 2024 $ 0.0588
+1.02%
$ 39.24 million $ 23,005