Metal Blockchain Historical Data

METAL Page 3
Download
Date Close Price change Market cap Trading volume
Jan 3, 2026 $ 0.171
+0.87%
$ 114.1 million $ 132,803
Jan 2, 2026 $ 0.17
+4.91%
$ 113.12 million $ 43,382
Jan 1, 2026 $ 0.162
-0.50%
$ 107.83 million $ 67,881
Dec 31, 2025 $ 0.163
-1.30%
$ 108.37 million $ 27,433
Dec 30, 2025 $ 0.165
-0.75%
$ 109.92 million $ 29,300
Dec 29, 2025 $ 0.166
-0.39%
$ 110.76 million $ 24,978
Dec 28, 2025 $ 0.167
+1.82%
$ 111.32 million $ 20,832
Dec 27, 2025 $ 0.165
-2.11%
$ 109.57 million $ 27,322
Dec 26, 2025 $ 0.168
+3.44%
$ 112.6 million $ 17,625
Dec 25, 2025 $ 0.163
-1.05%
$ 108.16 million $ 14,492
Dec 24, 2025 $ 0.165
+2.99%
$ 110.12 million $ 21,029
Dec 23, 2025 $ 0.16
-4.42%
$ 106.73 million $ 32,847
Dec 22, 2025 $ 0.168
+0.83%
$ 111.7 million $ 26,050
Dec 21, 2025 $ 0.166
-1.05%
$ 111 million $ 26,772
Dec 20, 2025 $ 0.168
+5.29%
$ 111.59 million $ 29,831
Dec 19, 2025 $ 0.159
+7.61%
$ 106.08 million $ 21,278
Dec 18, 2025 $ 0.151
-5.51%
$ 98.57 million $ 22,570
Dec 17, 2025 $ 0.159
-3.47%
$ 106.39 million $ 17,795
Dec 16, 2025 $ 0.166
+4.06%
$ 109.47 million $ 26,985
Dec 15, 2025 $ 0.162
-6.04%
$ 106.19 million $ 34,596
Dec 14, 2025 $ 0.178
-0.09%
$ 114.67 million $ 58,997
Dec 13, 2025 $ 0.178
-1.11%
$ 118.87 million $ 4,948
Dec 12, 2025 $ 0.18
+1.40%
$ 120.13 million $ 19,680
Dec 11, 2025 $ 0.178
-2.24%
$ 118.47 million $ 16,755
Dec 10, 2025 $ 0.182
-4.08%
$ 121.19 million $ 12,028
Dec 9, 2025 $ 0.19
+1.10%
$ 126.35 million $ 9,366
Dec 8, 2025 $ 0.187
-4.65%
$ 124.98 million $ 18,045
Dec 7, 2025 $ 0.197
-1.70%
$ 131.07 million $ 40,030
Dec 6, 2025 $ 0.2
-0.98%
$ 133.33 million $ 41,314
Dec 5, 2025 $ 0.202
-2.10%
$ 134.65 million $ 76,963
Dec 4, 2025 $ 0.206
-0.82%
$ 137.53 million $ 5,741
Dec 3, 2025 $ 0.208
-3.02%
$ 138.67 million $ 35,420
Dec 2, 2025 $ 0.214
+4.82%
$ 142.99 million $ 47,307
Dec 1, 2025 $ 0.205
-12.15%
$ 136.41 million $ 20,926
Nov 30, 2025 $ 0.233
+0.45%
$ 155.27 million $ 4,862
Nov 29, 2025 $ 0.232
+4.53%
$ 157.43 million $ 5,866
Nov 28, 2025 $ 0.22
-11.29%
$ 147.9 million $ 32,322
Nov 27, 2025 $ 0.248
-0.42%
$ 165.33 million $ 18,083
Nov 26, 2025 $ 0.249
+18.80%
$ 165.85 million $ 55,471
Nov 25, 2025 $ 0.211
-0.24%
$ 140 million $ 38,756
Nov 24, 2025 $ 0.211
-3.97%
$ 141.05 million $ 35,524
Nov 23, 2025 $ 0.208
+2.27%
$ 146.67 million $ 26,926
Nov 22, 2025 $ 0.197
+2.25%
$ 135.59 million $ 103,802
Nov 21, 2025 $ 0.191
-3.43%
$ 128.61 million $ 23,457
Nov 20, 2025 $ 0.199
+0.14%
$ 131.53 million $ 25,713
Nov 19, 2025 $ 0.199
-2.92%
$ 132.67 million $ 36,817
Nov 18, 2025 $ 0.205
-0.51%
$ 136.66 million $ 4,235
Nov 17, 2025 $ 0.206
+1.96%
$ 137.37 million $ 15,692
Nov 16, 2025 $ 0.203
-9.58%
$ 134.73 million $ 41,603
Nov 15, 2025 $ 0.224
+4.16%
$ 149.92 million $ 32,275