Metal Blockchain Historical Data

METAL Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.0574
+12.32%
$ 38.41 million $ 174,573
May 13 $ 0.0529
-8.53%
$ 34.04 million $ 153,709
May 6 $ 0.0581
+8.97%
$ 38.62 million $ 142,648
Apr 29 $ 0.0539
-10.41%
$ 35.57 million $ 155,242
Apr 22 $ 0.059
+4.27%
$ 40.1 million $ 212,586
Apr 15 $ 0.0571
-6.41%
$ 37.75 million $ 227,932
Apr 8 $ 0.0623
-15.79%
$ 40.72 million $ 264,911
Apr 1 $ 0.0766
-11.99%
$ 49.36 million $ 262,558
Mar 25 $ 0.0881
+1.18%
$ 58.03 million $ 420,400
Mar 18 $ 0.0859
-3.49%
$ 58.08 million $ 592,415
Mar 11 $ 0.084
-25.03%
$ 59.33 million $ 668,785
Mar 4 $ 0.109
-1.05%
$ 74.67 million $ 716,482
Feb 26 $ 0.11
+5.42%
$ 73.11 million $ 962,181
Feb 19 $ 0.104
+57.68%
$ 69.35 million $ 1.37 million
Feb 12 $ 0.0663
+21.50%
$ 44.19 million $ 399,664
Feb 5 $ 0.0535
+3.67%
$ 36.37 million $ 195,513
Jan 29 $ 0.0516
+0.32%
$ 34.41 million $ 240,520
Jan 22 $ 0.051
+0.84%
$ 34.3 million $ 240,066
Jan 15 $ 0.0508
-10.82%
$ 33.71 million $ 213,817
Jan 8 $ 0.0579
-7.93%
$ 37.99 million $ 411,628
Jan 1 $ 0.0615
-4.01%
$ 41.89 million $ 234,860
Dec 25 $ 0.0647
-6.96%
$ 42.74 million $ 222,036
Dec 18 $ 0.0704
-4.38%
$ 46.31 million $ 178,849
Dec 11 $ 0.0755
-3.02%
$ 49.11 million $ 203,465
Dec 4 $ 0.0784
+14.48%
$ 51.92 million $ 215,822
Nov 27 $ 0.0685
-7.46%
$ 45.68 million $ 258,497
Nov 20 $ 0.0735
+2.51%
$ 49.37 million $ 256,269
Nov 13 $ 0.0724
+8.46%
$ 47.82 million $ 260,208
Nov 6 $ 0.0654
+11.93%
$ 44.49 million $ 232,307
Oct 30 $ 0.0584
+4.45%
$ 38.96 million $ 307,294
Oct 23 $ 0.0559
+26.84%
$ 37.31 million $ 218,163
Oct 16 $ 0.044
-5.03%
$ 29.36 million $ 184,694
Oct 9 $ 0.0462
+2.03%
$ 30.91 million $ 153,346
Oct 2 $ 0.048
-0.87%
$ 30.21 million $ 156,924
Sep 25 $ 0.0484
-2.09%
$ 32.27 million $ 180,887
Sep 18 $ 0.0494
-4.99%
$ 32.96 million $ 144,940
Sep 11 $ 0.051
-14.15%
$ 34.63 million $ 171,138
Sep 4 $ 0.0586
-4.67%
$ 39.64 million $ 151,675
Aug 28 $ 0.0615
-5.25%
$ 41.01 million $ 163,312
Aug 21 $ 0.065
+0.49%
$ 43.29 million $ 161,376
Aug 14 $ 0.0624
-1.50%
$ 43.1 million $ 189,704
Aug 7 $ 0.0597
+9.32%
$ 42.21 million $ 117,184
Jul 31 $ 0.0546
+8.61%
$ 36.37 million $ 265,938
Jul 24 $ 0.0502
-1.88%
$ 33.48 million $ 227,339
Jul 17 $ 0.0512
-3.19%
$ 34.12 million $ 237,210
Jul 10 $ 0.0529
-8.76%
$ 35.28 million $ 153,422
Jul 3 $ 0.058
-3.89%
$ 38.66 million $ 242,748
Jun 26 $ 0.0603
-13.65%
$ 40.23 million $ 262,820
Jun 19 $ 0.0714
+5.83%
$ 46.59 million $ 193,860
Jun 12 $ 0.0698
-7.02%
$ 45.44 million $ 581,306