Metal Blockchain Historical Data

METAL Page 20
Download
Date Close Price change Market cap Trading volume
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
Oct 28, 2023 $ 0.0559
+13.78%
$ 37.26 million $ 29,259
Oct 27, 2023 $ 0.0491
+5.79%
$ 32.74 million $ 26,921
Oct 26, 2023 $ 0.0463
+1.84%
$ 30.89 million $ 27,702
Oct 25, 2023 $ 0.0463
+4.68%
$ 30.89 million $ 38,684
Oct 24, 2023 $ 0.0443
+2.29%
$ 29.52 million $ 35,431
Oct 23, 2023 $ 0.0433
-1.71%
$ 28.86 million $ 36,220
Oct 22, 2023 $ 0.044
+4.85%
$ 29.36 million $ 28,666
Oct 21, 2023 $ 0.042
+2.28%
$ 28 million $ 28,494
Oct 20, 2023 $ 0.0411
-1.87%
$ 27.38 million $ 27,376
Oct 19, 2023 $ 0.0419
+2.94%
$ 27.9 million $ 26,123
Oct 18, 2023 $ 0.0407
-6.01%
$ 27.11 million $ 30,163
Oct 17, 2023 $ 0.0433
-6.87%
$ 28.84 million $ 22,413
Oct 16, 2023 $ 0.0465
+0.38%
$ 31.03 million $ 21,458
Oct 15, 2023 $ 0.0464
-0.08%
$ 30.91 million $ 19,832
Oct 14, 2023 $ 0.0462
+1.33%
$ 30.83 million $ 18,781
Oct 13, 2023 $ 0.0456
-0.01%
$ 30.43 million $ 31,868
Oct 12, 2023 $ 0.0456
-0.15%
$ 30.37 million $ 17,589
Oct 11, 2023 $ 0.0456
-2.83%
$ 30.42 million $ 31,833
Oct 10, 2023 $ 0.047
-1.04%
$ 31.31 million $ 30,466
Oct 9, 2023 $ 0.0473
+4.37%
$ 31.54 million $ 22,810
Oct 8, 2023 $ 0.0453
-5.96%
$ 30.21 million $ 24,092
Oct 7, 2023 $ 0.048
-2.04%
$ 31.99 million $ 22,692
Oct 6, 2023 $ 0.049
+0.94%
$ 32.65 million $ 21,827
Oct 5, 2023 $ 0.0485
+2.34%
$ 32.35 million $ 22,046
Oct 4, 2023 $ 0.0474
-0.12%
$ 31.61 million $ 33,581
Oct 3, 2023 $ 0.0476
-2.61%
$ 31.7 million $ 30,812
Oct 2, 2023 $ 0.0482
-0.46%
$ 32.12 million $ 25,965
Oct 1, 2023 $ 0.0484
-2.41%
$ 32.27 million $ 23,735
Sep 30, 2023 $ 0.0496
+2.22%
$ 33.07 million $ 37,550
Sep 29, 2023 $ 0.0485
+1.77%
$ 32.34 million $ 16,522
Sep 28, 2023 $ 0.0477
+0.94%
$ 31.78 million $ 35,985
Sep 27, 2023 $ 0.0472
-6.04%
$ 31.49 million $ 24,562
Sep 26, 2023 $ 0.0505
+2.56%
$ 33.41 million $ 19,773
Sep 25, 2023 $ 0.0492
-0.46%
$ 32.8 million $ 22,760
Sep 24, 2023 $ 0.0494
+0.16%
$ 32.96 million $ 26,246
Sep 23, 2023 $ 0.0494
-0.19%
$ 32.91 million $ 20,473
Sep 22, 2023 $ 0.0495
+0.97%
$ 32.97 million $ 23,729