Metal Blockchain Historical Data

METAL Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 25, 2024 $ 0.0982
+12.75%
$ 65.48 million $ 86,901
Mar 24, 2024 $ 0.0871
+0.99%
$ 58.08 million $ 49,877
Mar 23, 2024 $ 0.0859
-2.30%
$ 57.26 million $ 62,842
Mar 22, 2024 $ 0.0879
+3.58%
$ 58.61 million $ 188,868
Mar 21, 2024 $ 0.084
+0.06%
$ 56.03 million $ 79,636
Mar 20, 2024 $ 0.0846
+3.93%
$ 56.4 million $ 75,807
Mar 19, 2024 $ 0.0814
-7.30%
$ 54.29 million $ 86,127
Mar 18, 2024 $ 0.0877
-1.44%
$ 58.47 million $ 99,136
Mar 17, 2024 $ 0.089
+6.05%
$ 59.33 million $ 133,824
Mar 16, 2024 $ 0.084
-11.16%
$ 55.98 million $ 74,122
Mar 15, 2024 $ 0.0945
-6.55%
$ 63.01 million $ 133,113
Mar 14, 2024 $ 0.103
-3.41%
$ 68.72 million $ 114,225
Mar 13, 2024 $ 0.107
-1.74%
$ 71.15 million $ 113,242
Mar 12, 2024 $ 0.109
-2.53%
$ 72.41 million $ 123,835
Mar 11, 2024 $ 0.111
-0.52%
$ 74.29 million $ 110,249
Mar 10, 2024 $ 0.112
+3.89%
$ 74.67 million $ 234,931
Mar 9, 2024 $ 0.109
-3.59%
$ 72.36 million $ 119,788
Mar 8, 2024 $ 0.113
-3.63%
$ 75.06 million $ 112,162
Mar 7, 2024 $ 0.118
+9.15%
$ 78.87 million $ 157,758
Mar 6, 2024 $ 0.108
-1.19%
$ 72 million $ 108,579
Mar 5, 2024 $ 0.109
-0.10%
$ 72.88 million $ 67,315
Mar 4, 2024 $ 0.109
-0.73%
$ 72.59 million $ 150,880
Mar 3, 2024 $ 0.11
-2.15%
$ 73.11 million $ 109,023
Mar 2, 2024 $ 0.112
+1.16%
$ 74.72 million $ 183,725
Mar 1, 2024 $ 0.111
-7.22%
$ 73.86 million $ 150,813
Feb 29, 2024 $ 0.119
+2.96%
$ 79.5 million $ 76,137
Feb 28, 2024 $ 0.116
+1.48%
$ 77.21 million $ 156,600
Feb 27, 2024 $ 0.114
+9.31%
$ 76.11 million $ 142,264
Feb 26, 2024 $ 0.104
+0.40%
$ 69.62 million $ 143,619
Feb 25, 2024 $ 0.104
+3.51%
$ 69.35 million $ 107,468
Feb 24, 2024 $ 0.1
+0.10%
$ 66.77 million $ 97,244
Feb 23, 2024 $ 0.1
+1.94%
$ 66.7 million $ 264,766
Feb 22, 2024 $ 0.1
+5.49%
$ 66.93 million $ 292,332
Feb 21, 2024 $ 0.0967
+16.94%
$ 64.47 million $ 262,280
Feb 20, 2024 $ 0.0857
+10.57%
$ 57.16 million $ 187,073
Feb 19, 2024 $ 0.0769
+16.59%
$ 51.28 million $ 156,649