Metal Blockchain Historical Data

METAL Page 22
Download
Date Close Price change Market cap Trading volume
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
May 31, 2023 $ 0.0801
-0.40%
$ 53.4 million $ 192,153
May 30, 2023 $ 0.0804
+0.46%
$ 53.61 million $ 249,618
May 29, 2023 $ 0.0801
-1.05%
$ 53.37 million $ 272,339
May 28, 2023 $ 0.0809
-1.94%
$ 53.9 million $ 206,548
May 27, 2023 $ 0.0825
+2.37%
$ 54.97 million $ 83,549
May 26, 2023 $ 0.0806
+0.16%
$ 53.72 million $ 93,719
May 25, 2023 $ 0.0804
-0.25%
$ 53.63 million $ 275,227
May 24, 2023 $ 0.0807
-0.61%
$ 53.77 million $ 331,090
May 23, 2023 $ 0.0811
+2.38%
$ 54.1 million $ 330,170
May 22, 2023 $ 0.0793
-1.22%
$ 52.84 million $ 353,858
May 21, 2023 $ 0.0802
-3.43%
$ 53.5 million $ 429,776
May 20, 2023 $ 0.0827
-0.19%
$ 55.13 million $ 374,212
May 19, 2023 $ 0.0829
+3.07%
$ 55.24 million $ 431,471
May 18, 2023 $ 0.0804
+2.91%
$ 53.6 million $ 561,681
May 17, 2023 $ 0.0783
+1.42%
$ 52.18 million $ 438,747
May 16, 2023 $ 0.0772
-4.57%
$ 51.45 million $ 323,136
May 15, 2023 $ 0.0809
-3.65%
$ 53.93 million $ 1.93 million
May 14, 2023 $ 0.084
-17.75%
$ 55.98 million $ 1.02 million
May 13, 2023 $ 0.102
+28.77%
$ 68.18 million $ 1.36 million
May 12, 2023 $ 0.0797
+36.08%
$ 53.15 million $ 1.05 million
May 11, 2023 $ 0.0576
+10.67%
$ 38.39 million $ 388,237
May 10, 2023 $ 0.052
+1.83%
$ 34.66 million $ 150,554
May 9, 2023 $ 0.051
+1.79%
$ 34.03 million $ 180,573
May 8, 2023 $ 0.0501
-1.85%
$ 33.4 million $ 147,922
May 7, 2023 $ 0.051
+0.66%
$ 34.02 million $ 129,833
May 6, 2023 $ 0.0507
-1.41%
$ 33.78 million $ 52,077
May 5, 2023 $ 0.0514
+3.77%
$ 34.24 million $ 205,750
May 4, 2023 $ 0.0495
-0.59%
$ 33.01 million $ 221,774
May 3, 2023 $ 0.0498
+0.44%
$ 33.22 million $ 212,563
May 2, 2023 $ 0.0497
+0.12%
$ 33.13 million $ 113,099
May 1, 2023 $ 0.0496
-0.82%
$ 33.09 million $ 51,211
Apr 30, 2023 $ 0.05
-0.10%
$ 33.31 million $ 93,187
Apr 29, 2023 $ 0.05
+0.64%
$ 33.35 million $ 130,457
Apr 28, 2023 $ 0.0497
-0.22%
$ 33.16 million $ 148,459
Apr 27, 2023 $ 0.0498
+0.13%
$ 33.23 million $ 204,426
Apr 26, 2023 $ 0.0498
-0.46%
$ 33.2 million $ 153,873
Apr 25, 2023 $ 0.05
+4.58%
$ 33.35 million $ 218,734
Apr 24, 2023 $ 0.0478
-2.10%
$ 31.87 million $ 123,915
Apr 23, 2023 $ 0.0489
+0.47%
$ 32.57 million $ 156,886
Apr 22, 2023 $ 0.0486
+0.12%
$ 32.42 million $ 176,893
Apr 21, 2023 $ 0.0486
-92.43%
$ 32.37 million $ 174,074
Apr 20, 2023 $ 0.641
-0.99%
$ 427.15 million $ 16,940
Apr 19, 2023 $ 0.646
+1.37%
$ 430.95 million $ 17,091
Apr 18, 2023 $ 0.638
-0.90%
$ 425.12 million $ 16,860
Apr 17, 2023 $ 0.644
+0.21%
$ 429.11 million $ 17,018
Apr 16, 2023 $ 0.641
+0.15%
$ 427.59 million $ 16,958
Apr 15, 2023 $ 0.64
+0.34%
$ 426.73 million $ 16,923