Metal Blockchain Historical Data

METAL Page 6
Download
Date Close Price change Market cap Trading volume
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
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