Metal Blockchain Historical Data

METAL Page 17
Download
Date Close Price change Market cap Trading volume
Feb 5, 2024 $ 0.0512
-0.73%
$ 34.16 million $ 31,356
Feb 4, 2024 $ 0.0516
-0.43%
$ 34.41 million $ 30,635
Feb 3, 2024 $ 0.0518
-0.38%
$ 34.56 million $ 42,122
Feb 2, 2024 $ 0.052
+2.39%
$ 34.69 million $ 41,220
Feb 1, 2024 $ 0.0508
-0.11%
$ 33.88 million $ 31,547
Jan 31, 2024 $ 0.0509
+0.39%
$ 33.92 million $ 27,780
Jan 30, 2024 $ 0.0507
+1.06%
$ 33.79 million $ 35,195
Jan 29, 2024 $ 0.0505
-1.94%
$ 33.63 million $ 32,021
Jan 28, 2024 $ 0.0514
+0.90%
$ 34.3 million $ 27,794
Jan 27, 2024 $ 0.051
-7.04%
$ 33.99 million $ 34,895
Jan 26, 2024 $ 0.0549
+8.93%
$ 36.57 million $ 52,795
Jan 25, 2024 $ 0.0504
-1.33%
$ 33.57 million $ 36,106
Jan 24, 2024 $ 0.051
+4.35%
$ 34.03 million $ 31,588
Jan 23, 2024 $ 0.0489
+1.31%
$ 32.61 million $ 47,164
Jan 22, 2024 $ 0.0483
-4.53%
$ 32.18 million $ 37,518
Jan 21, 2024 $ 0.0506
-0.44%
$ 33.71 million $ 28,031
Jan 20, 2024 $ 0.0508
+3.48%
$ 33.86 million $ 31,947
Jan 19, 2024 $ 0.0491
-0.75%
$ 32.72 million $ 31,311
Jan 18, 2024 $ 0.0495
-5.69%
$ 32.97 million $ 41,368
Jan 17, 2024 $ 0.0524
-3.95%
$ 34.96 million $ 37,316
Jan 16, 2024 $ 0.0546
-0.03%
$ 36.4 million $ 37,241
Jan 15, 2024 $ 0.0546
-4.11%
$ 36.41 million $ 34,633
Jan 14, 2024 $ 0.057
-0.99%
$ 37.99 million $ 61,670
Jan 13, 2024 $ 0.0579
-1.57%
$ 38.57 million $ 60,354
Jan 12, 2024 $ 0.0584
-0.16%
$ 38.93 million $ 74,821
Jan 11, 2024 $ 0.0585
-2.91%
$ 38.99 million $ 45,746
Jan 10, 2024 $ 0.0598
+3.63%
$ 39.89 million $ 119,015
Jan 9, 2024 $ 0.0578
-6.45%
$ 38.53 million $ 39,165
Jan 8, 2024 $ 0.0618
-1.70%
$ 41.18 million $ 72,525
Jan 7, 2024 $ 0.0628
+2.11%
$ 41.89 million $ 37,591
Jan 6, 2024 $ 0.0615
+5.19%
$ 41.03 million $ 30,782
Jan 5, 2024 $ 0.0585
+0.95%
$ 39.01 million $ 32,118
Jan 4, 2024 $ 0.058
-1.07%
$ 38.64 million $ 55,936
Jan 3, 2024 $ 0.0586
-6.07%
$ 39.05 million $ 51,647
Jan 2, 2024 $ 0.0626
-5.98%
$ 41.74 million $ 34,365
Jan 1, 2024 $ 0.0666
+3.87%
$ 44.4 million $ 30,012
Dec 31, 2023 $ 0.0641
-0.85%
$ 42.74 million $ 28,558
Dec 30, 2023 $ 0.0647
-3.20%
$ 43.11 million $ 36,562
Dec 29, 2023 $ 0.0668
-3.86%
$ 44.53 million $ 35,809
Dec 28, 2023 $ 0.0695
+9.04%
$ 46.32 million $ 52,622
Dec 27, 2023 $ 0.0637
-4.76%
$ 42.48 million $ 37,873
Dec 26, 2023 $ 0.0669
-4.31%
$ 44.61 million $ 31,057
Dec 25, 2023 $ 0.0699
+0.61%
$ 46.61 million $ 28,114
Dec 24, 2023 $ 0.0695
-1.37%
$ 46.31 million $ 25,909
Dec 23, 2023 $ 0.0704
+1.17%
$ 46.96 million $ 27,750
Dec 22, 2023 $ 0.0696
-4.37%
$ 46.42 million $ 32,750
Dec 21, 2023 $ 0.0726
-2.09%
$ 48.38 million $ 37,159
Dec 20, 2023 $ 0.0741
+0.25%
$ 49.4 million $ 23,709
Dec 19, 2023 $ 0.0739
+1.61%
$ 49.27 million $ 26,131
Dec 18, 2023 $ 0.0727
-1.28%
$ 48.49 million $ 31,350