Metal Blockchain Historical Data

METAL Page 4
Download
Date Close Price change Market cap Trading volume
Nov 14, 2025 $ 0.217
-7.01%
$ 143.34 million $ 56,372
Nov 13, 2025 $ 0.229
-4.00%
$ 155.49 million $ 46,122
Nov 12, 2025 $ 0.238
+2.29%
$ 159.13 million $ 9,678
Nov 11, 2025 $ 0.232
-7.51%
$ 154.93 million $ 11,937
Nov 10, 2025 $ 0.251
+5.59%
$ 167.51 million $ 17,811
Nov 9, 2025 $ 0.238
+4.92%
$ 158.65 million $ 21,982
Nov 8, 2025 $ 0.227
-7.54%
$ 151.21 million $ 17,919
Nov 7, 2025 $ 0.245
+16.85%
$ 163.54 million $ 28,907
Nov 6, 2025 $ 0.21
-10.73%
$ 139.74 million $ 21,709
Nov 5, 2025 $ 0.235
+4.00%
$ 156.53 million $ 48,253
Nov 4, 2025 $ 0.226
-2.00%
$ 150.51 million $ 24,593
Nov 3, 2025 $ 0.23
-10.01%
$ 153.59 million $ 138,240
Nov 2, 2025 $ 0.256
-4.26%
$ 170.67 million $ 17,144
Nov 1, 2025 $ 0.267
-0.08%
$ 178.26 million $ 16,412
Oct 31, 2025 $ 0.263
+4.41%
$ 178.4 million $ 79,172
Oct 30, 2025 $ 0.256
-10.19%
$ 168.03 million $ 125,913
Oct 29, 2025 $ 0.284
+0.19%
$ 189.67 million $ 18,325
Oct 28, 2025 $ 0.284
-2.50%
$ 189.31 million $ 59,633
Oct 25, 2025 $ 0.295
-1.71%
$ -- $ 9,511
Oct 24, 2025 $ 0.3
+2.64%
$ 199.98 million $ 13,589
Oct 23, 2025 $ 0.292
+6.16%
$ 194.68 million $ 13,224
Oct 22, 2025 $ 0.27
-7.21%
$ 183.39 million $ 16,521
Oct 21, 2025 $ 0.296
-0.18%
$ 193.99 million $ 21,190
Oct 20, 2025 $ 0.297
-5.10%
$ 197.45 million $ 64,299
Oct 19, 2025 $ 0.313
+3.08%
$ 208.35 million $ 36,809
Oct 18, 2025 $ 0.306
+3.51%
$ 202.13 million $ 40,016
Oct 17, 2025 $ 0.296
-2.33%
$ 197.18 million $ 15,784
Oct 16, 2025 $ 0.302
-0.03%
$ 202.43 million $ 8,770
Oct 15, 2025 $ 0.302
-4.73%
$ 201.4 million $ 15,684
Oct 14, 2025 $ 0.317
-8.08%
$ 211.4 million $ 55,141
Oct 13, 2025 $ 0.345
-1.52%
$ 229.99 million $ 23,415
Oct 12, 2025 $ 0.35
+0.02%
$ 233.53 million $ 51,182
Oct 11, 2025 $ 0.35
-2.57%
$ 232.93 million $ 91,677
Oct 10, 2025 $ 0.359
-4.26%
$ 230.94 million $ 90,553
Oct 9, 2025 $ 0.375
-2.51%
$ 250.02 million $ 32,268
Oct 8, 2025 $ 0.385
+3.88%
$ 256.75 million $ 23,960
Oct 7, 2025 $ 0.371
-4.54%
$ 247.15 million $ 19,576
Oct 6, 2025 $ 0.388
-1.68%
$ 258.9 million $ 28,565
Oct 5, 2025 $ 0.395
+0.07%
$ 263.33 million $ 47,894
Oct 4, 2025 $ 0.395
-3.04%
$ 263.16 million $ 35,709
Oct 3, 2025 $ 0.407
+1.04%
$ 271.4 million $ 26,987
Oct 2, 2025 $ 0.403
+0.76%
$ 268.61 million $ 73,662
Oct 1, 2025 $ 0.39
+0.14%
$ 256.67 million $ 47,021
Sep 30, 2025 $ 0.385
+0.50%
$ 259.47 million $ 43,215
Sep 29, 2025 $ 0.378
-1.16%
$ 252 million $ 41,335
Sep 28, 2025 $ 0.383
+1.23%
$ 254.96 million $ 12,649
Sep 27, 2025 $ 0.378
-1.36%
$ 252.05 million $ 26,900
Sep 26, 2025 $ 0.381
-0.10%
$ 255.53 million $ 39,088
Sep 25, 2025 $ 0.383
-6.49%
$ 254.21 million $ 35,190
Sep 24, 2025 $ 0.406
+3.37%
$ 273.14 million $ 34,655