Metal Blockchain Historical Data

METAL Page 21
Download
Date Close Price change Market cap Trading volume
Sep 21, 2023 $ 0.0487
-0.65%
$ 32.49 million $ 21,611
Sep 20, 2023 $ 0.0491
-2.02%
$ 32.7 million $ 28,745
Sep 19, 2023 $ 0.0501
-3.30%
$ 33.38 million $ 19,278
Sep 18, 2023 $ 0.0518
-0.33%
$ 34.52 million $ 31,104
Sep 17, 2023 $ 0.0519
+1.77%
$ 34.63 million $ 17,136
Sep 16, 2023 $ 0.051
-0.59%
$ 34.03 million $ 22,336
Sep 15, 2023 $ 0.0513
-2.72%
$ 34.23 million $ 22,556
Sep 14, 2023 $ 0.0528
-5.05%
$ 35.18 million $ 29,884
Sep 13, 2023 $ 0.0556
+0.95%
$ 37.06 million $ 25,702
Sep 12, 2023 $ 0.0551
-3.61%
$ 36.7 million $ 43,609
Sep 11, 2023 $ 0.0571
-3.93%
$ 38.08 million $ 27,052
Sep 10, 2023 $ 0.0595
+1.37%
$ 39.64 million $ 15,114
Sep 9, 2023 $ 0.0586
-0.18%
$ 39.09 million $ 23,828
Sep 8, 2023 $ 0.0587
-0.53%
$ 39.17 million $ 28,583
Sep 7, 2023 $ 0.0592
-0.86%
$ 39.44 million $ 24,769
Sep 6, 2023 $ 0.0597
-1.31%
$ 39.77 million $ 17,192
Sep 5, 2023 $ 0.0605
+1.32%
$ 40.31 million $ 27,254
Sep 4, 2023 $ 0.0597
-2.98%
$ 39.79 million $ 30,049
Sep 3, 2023 $ 0.0615
+0.34%
$ 41.01 million $ 22,566
Sep 2, 2023 $ 0.0613
-1.17%
$ 40.86 million $ 26,199
Sep 1, 2023 $ 0.062
-1.24%
$ 41.33 million $ 26,155
Aug 31, 2023 $ 0.0628
-2.33%
$ 41.85 million $ 17,632
Aug 30, 2023 $ 0.0643
-0.79%
$ 42.85 million $ 20,530
Aug 29, 2023 $ 0.0647
+0.21%
$ 43.12 million $ 27,713
Aug 28, 2023 $ 0.0641
-1.31%
$ 42.72 million $ 22,516
Aug 27, 2023 $ 0.0649
-0.05%
$ 43.29 million $ 23,979
Aug 26, 2023 $ 0.065
+1.56%
$ 43.31 million $ 20,443
Aug 25, 2023 $ 0.0639
+1.11%
$ 42.63 million $ 31,631
Aug 24, 2023 $ 0.0633
+2.41%
$ 42.18 million $ 27,651
Aug 23, 2023 $ 0.0618
+2.36%
$ 41.19 million $ 21,545
Aug 22, 2023 $ 0.0603
-4.58%
$ 40.23 million $ 33,167
Aug 21, 2023 $ 0.0632
-2.17%
$ 42.16 million $ 26,938
Aug 20, 2023 $ 0.0646
+3.57%
$ 43.1 million $ 35,419
Aug 19, 2023 $ 0.0624
+2.71%
$ 41.62 million $ 26,738
Aug 18, 2023 $ 0.0602
-3.28%
$ 40.16 million $ 27,734
Aug 17, 2023 $ 0.0623
-6.12%
$ 41.52 million $ 47,777
Aug 16, 2023 $ 0.0664
-0.73%
$ 44.24 million $ 22,806
Aug 15, 2023 $ 0.0669
-2.35%
$ 44.58 million $ 36,786
Aug 14, 2023 $ 0.0685
+8.05%
$ 45.65 million $ 27,863
Aug 13, 2023 $ 0.0633
+6.12%
$ 42.21 million $ 40,288
Aug 12, 2023 $ 0.0597
+0.16%
$ 39.77 million $ 25,614
Aug 11, 2023 $ 0.0594
+4.99%
$ 39.58 million $ 19,190
Aug 10, 2023 $ 0.0565
+1.36%
$ 37.7 million $ 13,193
Aug 9, 2023 $ 0.0562
-0.46%
$ 37.44 million $ 10,726
Aug 8, 2023 $ 0.0564
-0.41%
$ 37.62 million $ 19,632
Aug 7, 2023 $ 0.0567
+3.81%
$ 37.77 million $ 28,829
Aug 6, 2023 $ 0.0546
+1.41%
$ 36.37 million $ 29,853
Aug 5, 2023 $ 0.0538
+0.50%
$ 35.85 million $ 33,606
Aug 4, 2023 $ 0.0536
+2.34%
$ 35.76 million $ 29,843
Aug 3, 2023 $ 0.0524
-4.17%
$ 34.94 million $ 31,323