Metal Blockchain Historical Data

METAL Page 5
Download
Date Close Price change Market cap Trading volume
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
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