Metal Blockchain Historical Data

METAL Page 15
Download
Date Close Price change Market cap Trading volume
May 14, 2024 $ 0.0534
-6.40%
$ 35.62 million $ 34,975
May 13, 2024 $ 0.0571
-1.33%
$ 38.06 million $ 20,544
May 12, 2024 $ 0.0579
-0.33%
$ 38.62 million $ 21,702
May 11, 2024 $ 0.0581
+0.20%
$ 38.74 million $ 27,356
May 10, 2024 $ 0.058
-0.26%
$ 38.67 million $ 25,061
May 9, 2024 $ 0.058
-2.46%
$ 38.69 million $ 23,380
May 8, 2024 $ 0.0604
+9.32%
$ 40.29 million $ 20,956
May 7, 2024 $ 0.0557
+2.92%
$ 37.14 million $ 23,681
May 6, 2024 $ 0.0541
+1.37%
$ 36.04 million $ 22,214
May 5, 2024 $ 0.0534
-1.28%
$ 35.57 million $ 23,356
May 4, 2024 $ 0.0539
-2.70%
$ 35.93 million $ 23,043
May 3, 2024 $ 0.0552
+1.72%
$ 36.79 million $ 29,489
May 2, 2024 $ 0.0543
+2.80%
$ 36.17 million $ 14,875
May 1, 2024 $ 0.0538
-4.06%
$ 35.19 million $ 31,468
Apr 30, 2024 $ 0.0561
-4.34%
$ 37.37 million $ 25,747
Apr 29, 2024 $ 0.0584
-2.99%
$ 38.91 million $ 30,620
Apr 28, 2024 $ 0.0602
+1.79%
$ 40.1 million $ 20,177
Apr 27, 2024 $ 0.059
-4.99%
$ 39.36 million $ 30,730
Apr 26, 2024 $ 0.0621
-0.40%
$ 41.43 million $ 36,830
Apr 25, 2024 $ 0.0625
+2.59%
$ 41.66 million $ 33,576
Apr 24, 2024 $ 0.0609
+0.17%
$ 40.61 million $ 33,665
Apr 23, 2024 $ 0.0608
+3.66%
$ 40.53 million $ 39,046
Apr 22, 2024 $ 0.0585
+3.39%
$ 39.03 million $ 38,739
Apr 21, 2024 $ 0.0566
-0.92%
$ 37.75 million $ 29,381
Apr 20, 2024 $ 0.0571
+2.86%
$ 38.08 million $ 19,566
Apr 19, 2024 $ 0.0555
+0.53%
$ 37.01 million $ 34,737
Apr 18, 2024 $ 0.0551
+0.89%
$ 36.74 million $ 49,798
Apr 17, 2024 $ 0.0546
-7.07%
$ 36.41 million $ 47,415
Apr 16, 2024 $ 0.0588
-4.26%
$ 39.19 million $ 43,641
Apr 15, 2024 $ 0.0614
+0.63%
$ 40.94 million $ 32,775
Apr 14, 2024 $ 0.0611
-2.07%
$ 40.72 million $ 39,866
Apr 13, 2024 $ 0.0623
-5.90%
$ 41.55 million $ 56,127
Apr 12, 2024 $ 0.0662
-6.07%
$ 44.14 million $ 44,387
Apr 11, 2024 $ 0.0704
-1.58%
$ 46.95 million $ 42,021
Apr 10, 2024 $ 0.0717
-3.92%
$ 47.8 million $ 29,612
Apr 9, 2024 $ 0.0746
-5.80%
$ 49.75 million $ 41,897
Apr 8, 2024 $ 0.0792
+7.04%
$ 52.81 million $ 50,866
Apr 7, 2024 $ 0.074
-3.42%
$ 49.36 million $ 36,675
Apr 6, 2024 $ 0.0766
-3.82%
$ 51.07 million $ 32,821
Apr 5, 2024 $ 0.0795
-0.30%
$ 52.99 million $ 42,238
Apr 4, 2024 $ 0.0798
+1.87%
$ 53.2 million $ 72,356
Apr 3, 2024 $ 0.0783
-0.67%
$ 52.23 million $ 36,935
Apr 2, 2024 $ 0.0788
-4.58%
$ 52.56 million $ 33,797
Apr 1, 2024 $ 0.0827
-5.04%
$ 55.11 million $ 44,411
Mar 31, 2024 $ 0.087
-1.32%
$ 58.03 million $ 34,943
Mar 30, 2024 $ 0.0881
-1.98%
$ 58.76 million $ 46,106
Mar 29, 2024 $ 0.0897
-0.41%
$ 59.8 million $ 44,361
Mar 28, 2024 $ 0.0913
+6.69%
$ 60.84 million $ 91,548
Mar 27, 2024 $ 0.0854
-5.17%
$ 56.96 million $ 73,139
Mar 26, 2024 $ 0.0902
-8.13%
$ 60.13 million $ 78,345