Metal Blockchain Historical Data

METAL Page 5
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 0.393
+1.31%
$ 262.07 million $ 37,290
Sep 22, 2025 $ 0.389
-0.74%
$ 258.68 million $ 52,494
Sep 21, 2025 $ 0.393
-5.22%
$ 261.51 million $ 22,460
Sep 20, 2025 $ 0.412
+1.00%
$ 276.63 million $ 47,249
Sep 19, 2025 $ 0.418
+4.16%
$ 271.63 million $ 70,114
Sep 18, 2025 $ 0.395
-0.09%
$ 267.33 million $ 21,053
Sep 17, 2025 $ 0.396
+1.57%
$ 263.79 million $ 35,823
Sep 16, 2025 $ 0.39
+0.83%
$ 260.04 million $ 40,682
Sep 15, 2025 $ 0.376
-1.28%
$ 254.65 million $ 75,957
Sep 14, 2025 $ 0.383
-3.62%
$ 253.98 million $ 42,382
Sep 13, 2025 $ 0.398
+0.75%
$ 265.12 million $ 41,487
Sep 12, 2025 $ 0.395
-2.17%
$ 263.15 million $ 52,196
Sep 11, 2025 $ 0.404
+3.28%
$ 269 million $ 65,879
Sep 10, 2025 $ 0.391
-1.90%
$ 260.46 million $ 50,340
Sep 9, 2025 $ 0.398
+3.75%
$ 265.51 million $ 168,089
Sep 8, 2025 $ 0.384
+10.81%
$ 255.91 million $ 135,076
Sep 7, 2025 $ 0.346
+0.58%
$ 230.93 million $ 78,647
Sep 6, 2025 $ 0.344
+0.88%
$ 229.61 million $ 21,691
Sep 5, 2025 $ 0.341
-0.02%
$ 227.61 million $ 24,999
Sep 4, 2025 $ 0.341
-1.02%
$ 227.65 million $ 43,672
Sep 3, 2025 $ 0.349
+7.00%
$ 230.01 million $ 36,150
Sep 2, 2025 $ 0.325
+8.14%
$ 217.41 million $ 40,819
Sep 1, 2025 $ 0.301
-13.95%
$ 200.61 million $ 82,094
Aug 31, 2025 $ 0.346
-2.22%
$ 233.14 million $ 105,414
Aug 30, 2025 $ 0.345
-2.33%
$ 235.7 million $ 32,138
Aug 29, 2025 $ 0.353
+0.00%
$ 235.38 million $ 53,466
Aug 28, 2025 $ 0.353
+0.78%
$ 235.38 million $ 60,846
Aug 27, 2025 $ 0.353
-1.80%
$ 233.56 million $ 137,368
Aug 26, 2025 $ 0.36
-4.58%
$ 239.98 million $ 469,115
Aug 25, 2025 $ 0.369
-8.70%
$ 251.49 million $ 124,892
Aug 24, 2025 $ 0.399
+0.74%
$ 269.71 million $ 140,522
Aug 23, 2025 $ 0.394
-1.92%
$ 264.04 million $ 135,237
Aug 22, 2025 $ 0.413
+1.12%
$ 268.33 million $ 120,656
Aug 21, 2025 $ 0.408
-1.70%
$ 272.51 million $ 50,636
Aug 20, 2025 $ 0.413
+3.40%
$ 276.45 million $ 162,246
Aug 19, 2025 $ 0.405
-4.10%
$ 270.4 million $ 99,058
Aug 18, 2025 $ 0.422
+3.55%
$ 281.46 million $ 43,477
Aug 17, 2025 $ 0.408
-5.08%
$ 271.8 million $ 63,089
Aug 16, 2025 $ 0.43
+2.25%
$ 286.34 million $ 68,459
Aug 15, 2025 $ 0.42
-3.14%
$ 280.03 million $ 103,677
Aug 14, 2025 $ 0.434
-7.20%
$ 289.11 million $ 138,251
Aug 13, 2025 $ 0.467
+3.92%
$ 311.55 million $ 223,294
Aug 12, 2025 $ 0.45
-0.75%
$ 299.9 million $ 210,898
Aug 11, 2025 $ 0.45
+1.69%
$ 300.33 million $ 118,235
Aug 10, 2025 $ 0.443
+11.68%
$ 295.34 million $ 272,752
Aug 9, 2025 $ 0.397
-3.01%
$ 264.47 million $ 128,187
Aug 8, 2025 $ 0.408
+3.19%
$ 272.24 million $ 163,912
Aug 7, 2025 $ 0.396
-5.33%
$ 263.84 million $ 302,910
Aug 6, 2025 $ 0.418
+18.93%
$ 278.42 million $ 406,171
Aug 5, 2025 $ 0.351
+0.05%
$ 234.09 million $ 246,302