Metal Blockchain Historical Data

METAL Page 18
Download
Date Close Price change Market cap Trading volume
Feb 18, 2024 $ 0.0663
+12.37%
$ 44.19 million $ 141,702
Feb 17, 2024 $ 0.059
+4.55%
$ 39.33 million $ 51,817
Feb 16, 2024 $ 0.0564
+0.67%
$ 37.61 million $ 49,772
Feb 15, 2024 $ 0.056
+0.03%
$ 37.36 million $ 46,640
Feb 14, 2024 $ 0.056
+2.91%
$ 37.35 million $ 35,637
Feb 13, 2024 $ 0.0544
-1.37%
$ 36.3 million $ 39,109
Feb 12, 2024 $ 0.0552
+1.17%
$ 36.8 million $ 34,987
Feb 11, 2024 $ 0.0546
+1.98%
$ 36.37 million $ 28,085
Feb 10, 2024 $ 0.0535
+2.25%
$ 35.67 million $ 24,765
Feb 9, 2024 $ 0.0523
-0.19%
$ 34.88 million $ 36,272
Feb 8, 2024 $ 0.0522
-2.99%
$ 34.83 million $ 45,048
Feb 7, 2024 $ 0.0536
+4.87%
$ 35.74 million $ 30,396
Feb 6, 2024 $ 0.0511
-0.23%
$ 34.08 million $ 27,676
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