Metal Blockchain Historical Data

METAL Page 21
Download
Date Close Price change Market cap Trading volume
Jul 20, 2023 $ 0.0511
+1.02%
$ 34.08 million $ 53,911
Jul 19, 2023 $ 0.0506
-2.82%
$ 33.72 million $ 20,842
Jul 18, 2023 $ 0.0521
+8.07%
$ 34.71 million $ 18,934
Jul 17, 2023 $ 0.0481
-8.99%
$ 32.07 million $ 32,330
Jul 16, 2023 $ 0.0529
-2.21%
$ 35.28 million $ 16,593
Jul 15, 2023 $ 0.0534
-1.45%
$ 35.58 million $ 28,107
Jul 14, 2023 $ 0.0541
-0.30%
$ 36.09 million $ 31,320
Jul 13, 2023 $ 0.0543
+0.68%
$ 36.2 million $ 30,352
Jul 12, 2023 $ 0.0539
-2.83%
$ 35.96 million $ 22,325
Jul 11, 2023 $ 0.0556
+1.37%
$ 37.08 million $ 7,747
Jul 10, 2023 $ 0.0549
-5.40%
$ 36.57 million $ 16,977
Jul 9, 2023 $ 0.058
+8.40%
$ 38.66 million $ 16,917
Jul 8, 2023 $ 0.0535
-2.01%
$ 35.67 million $ 24,481
Jul 7, 2023 $ 0.0546
-4.60%
$ 36.4 million $ 31,369
Jul 6, 2023 $ 0.0572
-1.05%
$ 38.14 million $ 42,545
Jul 5, 2023 $ 0.0578
-5.04%
$ 38.53 million $ 64,212
Jul 4, 2023 $ 0.0609
-0.90%
$ 40.58 million $ 37,689
Jul 3, 2023 $ 0.0614
+1.72%
$ 40.92 million $ 25,534
Jul 2, 2023 $ 0.0603
-1.75%
$ 40.23 million $ 43,307
Jul 1, 2023 $ 0.0614
-10.77%
$ 40.93 million $ 57,073
Jun 30, 2023 $ 0.0688
-4.32%
$ 45.86 million $ 47,078
Jun 29, 2023 $ 0.0719
+2.62%
$ 47.93 million $ 41,298
Jun 28, 2023 $ 0.0701
+0.71%
$ 46.71 million $ 26,033
Jun 27, 2023 $ 0.0695
-0.93%
$ 46.36 million $ 23,838
Jun 26, 2023 $ 0.0702
+0.46%
$ 46.8 million $ 24,193
Jun 25, 2023 $ 0.0699
-2.34%
$ 46.59 million $ 30,574
Jun 24, 2023 $ 0.0714
+1.60%
$ 47.62 million $ 28,459
Jun 23, 2023 $ 0.0703
-0.69%
$ 46.9 million $ 29,297
Jun 22, 2023 $ 0.0709
-0.31%
$ 47.25 million $ 34,595
Jun 21, 2023 $ 0.0711
+2.02%
$ 47.37 million $ 49,158
Jun 20, 2023 $ 0.0696
-1.38%
$ 46.41 million $ 23,505
Jun 19, 2023 $ 0.0706
+4.63%
$ 47.08 million $ 28,846
Jun 18, 2023 $ 0.0682
-2.38%
$ 45.44 million $ 19,902
Jun 17, 2023 $ 0.0698
+1.93%
$ 46.55 million $ 18,569
Jun 16, 2023 $ 0.0685
-0.89%
$ 45.66 million $ 40,657
Jun 15, 2023 $ 0.0691
-2.64%
$ 46.08 million $ 26,129
Jun 14, 2023 $ 0.071
-3.01%
$ 47.34 million $ 32,600
Jun 13, 2023 $ 0.0732
-3.94%
$ 48.81 million $ 54,649
Jun 12, 2023 $ 0.0763
+1.56%
$ 50.84 million $ 408,701
Jun 11, 2023 $ 0.0751
-0.33%
$ 50.06 million $ 23,856
Jun 10, 2023 $ 0.0755
-5.43%
$ 50.37 million $ 83,596
Jun 9, 2023 $ 0.0795
+0.22%
$ 52.98 million $ 52,821
Jun 8, 2023 $ 0.0793
+0.64%
$ 52.87 million $ 41,412
Jun 7, 2023 $ 0.0788
+3.60%
$ 52.52 million $ 66,776
Jun 6, 2023 $ 0.0761
-4.99%
$ 50.7 million $ 134,608
Jun 5, 2023 $ 0.08
+1.00%
$ 53.36 million $ 117,916
Jun 4, 2023 $ 0.0792
-3.00%
$ 52.83 million $ 140,911
Jun 3, 2023 $ 0.0817
+0.99%
$ 54.47 million $ 20,452
Jun 2, 2023 $ 0.0809
-1.06%
$ 53.93 million $ 58,534
Jun 1, 2023 $ 0.0818
+2.08%
$ 54.51 million $ 182,426