Metal Blockchain Historical Data

METAL Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 4, 2025 $ 0.351
+5.07%
$ 233.97 million $ 240,029
Aug 3, 2025 $ 0.335
+1.73%
$ 222.73 million $ 162,736
Aug 2, 2025 $ 0.328
-0.40%
$ 219.4 million $ 300,403
Aug 1, 2025 $ 0.33
-4.84%
$ 219.47 million $ 460,899
Jul 31, 2025 $ 0.346
+5.39%
$ 230.97 million $ 363,351
Jul 30, 2025 $ 0.329
+3.70%
$ 219.17 million $ 337,705
Jul 29, 2025 $ 0.317
+8.58%
$ 211.34 million $ 338,160
Jul 28, 2025 $ 0.291
-1.87%
$ 193.72 million $ 242,709
Jul 27, 2025 $ 0.296
+10.36%
$ 197.41 million $ 247,401
Jul 26, 2025 $ 0.268
-2.07%
$ 178.81 million $ 120,993
Jul 25, 2025 $ 0.274
+3.59%
$ 182.64 million $ 108,802
Jul 24, 2025 $ 0.264
+2.62%
$ 176.29 million $ 125,125
Jul 23, 2025 $ 0.258
-4.05%
$ 171.79 million $ 213,904
Jul 22, 2025 $ 0.269
+3.57%
$ 179.05 million $ 175,159
Jul 21, 2025 $ 0.259
-3.55%
$ 172.88 million $ 134,757
Jul 20, 2025 $ 0.269
+2.37%
$ 179.23 million $ 147,994
Jul 19, 2025 $ 0.263
+2.60%
$ 175.1 million $ 166,699
Jul 18, 2025 $ 0.256
-7.09%
$ 170.66 million $ 212,632
Jul 17, 2025 $ 0.276
+3.45%
$ 183.68 million $ 242,407
Jul 16, 2025 $ 0.266
+7.09%
$ 177.49 million $ 412,017
Jul 15, 2025 $ 0.249
-10.00%
$ 165.74 million $ 331,182
Jul 14, 2025 $ 0.276
+7.75%
$ 184.16 million $ 314,784
Jul 13, 2025 $ 0.256
+7.62%
$ 170.76 million $ 343,594
Jul 12, 2025 $ 0.238
-5.72%
$ 158.67 million $ 317,511
Jul 11, 2025 $ 0.252
+22.43%
$ 168.3 million $ 443,486
Jul 10, 2025 $ 0.202
+0.63%
$ 135.1 million $ 241,002
Jul 9, 2025 $ 0.201
+1.76%
$ 134.12 million $ 311,340
Jul 8, 2025 $ 0.196
+17.86%
$ 130.81 million $ 146,535
Jul 7, 2025 $ 0.167
-0.75%
$ 111.01 million $ 118,346
Jul 6, 2025 $ 0.168
-2.51%
$ 111.85 million $ 161,730
Jul 5, 2025 $ 0.172
+6.33%
$ 114.73 million $ 199,899
Jul 4, 2025 $ 0.162
+8.29%
$ 107.88 million $ 202,220
Jul 3, 2025 $ 0.149
+11.51%
$ 99.63 million $ 137,770