Metal Blockchain Historical Data

METAL Page 18
Download
Date Close Price change Market cap Trading volume
Dec 17, 2023 $ 0.0737
-2.47%
$ 49.11 million $ 30,968
Dec 16, 2023 $ 0.0755
-1.50%
$ 50.36 million $ 38,471
Dec 15, 2023 $ 0.0767
-4.83%
$ 51.12 million $ 46,322
Dec 14, 2023 $ 0.0806
+7.58%
$ 53.72 million $ 31,267
Dec 13, 2023 $ 0.0749
-2.48%
$ 49.94 million $ 27,833
Dec 12, 2023 $ 0.0768
+2.59%
$ 51.2 million $ 26,577
Dec 11, 2023 $ 0.0749
-3.87%
$ 49.91 million $ 32,995
Dec 10, 2023 $ 0.0779
-0.71%
$ 51.92 million $ 45,721
Dec 9, 2023 $ 0.0784
+5.35%
$ 52.3 million $ 63,978
Dec 8, 2023 $ 0.0745
+5.34%
$ 49.64 million $ 29,679
Dec 7, 2023 $ 0.0707
+4.94%
$ 47.14 million $ 32,513
Dec 6, 2023 $ 0.0674
-2.00%
$ 44.95 million $ 34,570
Dec 5, 2023 $ 0.0688
+0.67%
$ 45.86 million $ 27,166
Dec 4, 2023 $ 0.0683
-0.28%
$ 45.56 million $ 27,917
Dec 3, 2023 $ 0.0685
+1.33%
$ 45.68 million $ 30,970
Dec 2, 2023 $ 0.0671
-1.09%
$ 44.71 million $ 33,936
Dec 1, 2023 $ 0.0678
-0.60%
$ 45.2 million $ 39,829
Nov 30, 2023 $ 0.0682
-5.53%
$ 45.47 million $ 30,786
Nov 29, 2023 $ 0.0722
+0.14%
$ 48.13 million $ 29,439
Nov 28, 2023 $ 0.0721
-1.02%
$ 48.06 million $ 41,495
Nov 27, 2023 $ 0.0728
-1.64%
$ 48.56 million $ 52,042
Nov 26, 2023 $ 0.0741
+0.88%
$ 49.37 million $ 37,829
Nov 25, 2023 $ 0.0735
+2.51%
$ 49.02 million $ 45,332
Nov 24, 2023 $ 0.0712
-1.13%
$ 47.48 million $ 43,072
Nov 23, 2023 $ 0.072
+4.98%
$ 48.03 million $ 43,292
Nov 22, 2023 $ 0.0686
+1.60%
$ 45.75 million $ 36,215
Nov 21, 2023 $ 0.0676
-7.03%
$ 45.04 million $ 47,436
Nov 20, 2023 $ 0.0727
+1.33%
$ 48.45 million $ 40,922
Nov 19, 2023 $ 0.0717
-0.90%
$ 47.82 million $ 34,163
Nov 18, 2023 $ 0.0724
+5.91%
$ 48.25 million $ 87,533
Nov 17, 2023 $ 0.0683
+6.53%
$ 45.56 million $ 33,282
Nov 16, 2023 $ 0.0641
-2.99%
$ 42.76 million $ 33,916
Nov 15, 2023 $ 0.0661
+2.62%
$ 44.08 million $ 32,843
Nov 14, 2023 $ 0.0644
-3.90%
$ 42.96 million $ 36,376
Nov 13, 2023 $ 0.0671
+0.48%
$ 44.7 million $ 36,257
Nov 12, 2023 $ 0.0667
+2.01%
$ 44.49 million $ 29,524
Nov 11, 2023 $ 0.0654
+0.55%
$ 43.61 million $ 34,419
Nov 10, 2023 $ 0.0649
-6.58%
$ 43.27 million $ 36,274
Nov 9, 2023 $ 0.0695
+1.78%
$ 46.32 million $ 40,183
Nov 8, 2023 $ 0.0683
+9.08%
$ 45.55 million $ 52,416
Nov 7, 2023 $ 0.0626
-1.62%
$ 41.72 million $ 34,007
Nov 6, 2023 $ 0.0636
+8.84%
$ 42.41 million $ 35,009
Nov 5, 2023 $ 0.0584
-7.62%
$ 38.96 million $ 34,434
Nov 4, 2023 $ 0.0633
+2.36%
$ 42.19 million $ 109,640
Nov 3, 2023 $ 0.0618
+13.54%
$ 41.21 million $ 44,174
Nov 2, 2023 $ 0.0545
+1.28%
$ 36.3 million $ 29,571
Nov 1, 2023 $ 0.0538
+1.68%
$ 35.84 million $ 32,550
Oct 31, 2023 $ 0.0529
+1.09%
$ 35.24 million $ 34,733
Oct 30, 2023 $ 0.0522
-6.72%
$ 34.79 million $ 22,192
Oct 29, 2023 $ 0.0559
-0.06%
$ 37.31 million $ 23,946