Metal Blockchain Historical Data

METAL Page 8
Download
Date Close Price change Market cap Trading volume
Apr 26, 2025 $ 0.0873
+2.89%
$ 58.17 million $ 55,196
Apr 25, 2025 $ 0.0857
+4.58%
$ 57.16 million $ 32,908
Apr 24, 2025 $ 0.082
+0.94%
$ 54.66 million $ 49,779
Apr 23, 2025 $ 0.0822
+1.34%
$ 54.83 million $ 49,962
Apr 22, 2025 $ 0.0812
+5.67%
$ 54.1 million $ 117,184
Apr 21, 2025 $ 0.0768
-0.50%
$ 51.2 million $ 91,978
Apr 20, 2025 $ 0.0772
+0.69%
$ 51.46 million $ 93,918
Apr 19, 2025 $ 0.0767
-1.75%
$ 51.11 million $ 88,754
Apr 18, 2025 $ 0.078
+0.86%
$ 52 million $ 101,659
Apr 17, 2025 $ 0.0773
+3.61%
$ 51.56 million $ 89,724
Apr 16, 2025 $ 0.0748
-4.63%
$ 49.88 million $ 85,533
Apr 15, 2025 $ 0.0784
-5.59%
$ 52.27 million $ 47,409
Apr 14, 2025 $ 0.0831
+1.75%
$ 55.37 million $ 93,487
Apr 13, 2025 $ 0.0816
-0.72%
$ 54.41 million $ 78,731
Apr 12, 2025 $ 0.0822
+2.28%
$ 54.81 million $ 84,511
Apr 11, 2025 $ 0.0803
+6.85%
$ 53.55 million $ 78,633
Apr 10, 2025 $ 0.0752
+0.19%
$ 50.12 million $ 50,524
Apr 9, 2025 $ 0.075
+8.39%
$ 50.03 million $ 49,046
Apr 8, 2025 $ 0.0692
-3.41%
$ 46.15 million $ 25,685
Apr 7, 2025 $ 0.0717
+6.11%
$ 47.78 million $ 36,657
Apr 6, 2025 $ 0.0676
-12.49%
$ 45.03 million $ 17,334
Apr 5, 2025 $ 0.0772
-2.28%
$ 51.46 million $ 14,561
Apr 4, 2025 $ 0.079
+14.73%
$ 52.66 million $ 7,707
Apr 3, 2025 $ 0.0688
-2.46%
$ 45.9 million $ 17,183
Apr 2, 2025 $ 0.0706
-3.71%
$ 47.06 million $ 24,742
Apr 1, 2025 $ 0.0733
-1.95%
$ 48.86 million $ 29,303
Mar 31, 2025 $ 0.0747
-3.99%
$ 49.83 million $ 67,730
Mar 30, 2025 $ 0.0779
-0.97%
$ 51.9 million $ 30,571
Mar 29, 2025 $ 0.0786
-3.49%
$ 52.41 million $ 32,294
Mar 28, 2025 $ 0.081
+2.45%
$ 53.99 million $ 13,119
Mar 27, 2025 $ 0.079
-5.09%
$ 52.67 million $ 25,560
Mar 26, 2025 $ 0.0833
+0.70%
$ 55.5 million $ 12,275
Mar 25, 2025 $ 0.0827
-0.77%
$ 55.11 million $ 15,573
Mar 24, 2025 $ 0.0833
+2.87%
$ 55.54 million $ 14,069
Mar 23, 2025 $ 0.081
-3.72%
$ 53.99 million $ 6,887
Mar 22, 2025 $ 0.0845
+0.11%
$ 56.35 million $ 7,864
Mar 21, 2025 $ 0.0844
+0.83%
$ 56.29 million $ 18,956
Mar 20, 2025 $ 0.0837
-5.54%
$ 55.82 million $ 16,385
Mar 19, 2025 $ 0.0886
+2.39%
$ 59.1 million $ 16,917
Mar 18, 2025 $ 0.0866
-0.06%
$ 57.72 million $ 9,232
Mar 17, 2025 $ 0.0866
-3.43%
$ 57.75 million $ 8,079
Mar 16, 2025 $ 0.0897
-1.05%
$ 59.81 million $ 37,037
Mar 15, 2025 $ 0.0907
+0.10%
$ 60.45 million $ 15,858
Mar 14, 2025 $ 0.0921
+6.39%
$ 61.37 million $ 26,668
Mar 13, 2025 $ 0.0865
-2.62%
$ 57.68 million $ 13,340
Mar 12, 2025 $ 0.0891
-2.23%
$ 59.42 million $ 27,802
Mar 11, 2025 $ 0.0912
+1.07%
$ 60.78 million $ 41,048
Mar 10, 2025 $ 0.0902
-5.75%
$ 60.13 million $ 19,906
Mar 9, 2025 $ 0.0957
-2.93%
$ 63.8 million $ 57,664
Mar 8, 2025 $ 0.0986
+0.20%
$ 65.73 million $ 15,606