Metal Blockchain Historical Data

METAL Page 9
Download
Date Close Price change Market cap Trading volume
Mar 7, 2025 $ 0.0984
-1.45%
$ 65.6 million $ 37,711
Mar 6, 2025 $ 0.0998
-1.91%
$ 66.56 million $ 19,285
Mar 5, 2025 $ 0.102
+2.38%
$ 67.86 million $ 16,441
Mar 4, 2025 $ 0.0994
-2.58%
$ 66.28 million $ 56,152
Mar 3, 2025 $ 0.102
-9.84%
$ 68.04 million $ 42,289
Mar 2, 2025 $ 0.113
+2.36%
$ 75.46 million $ 47,123
Mar 1, 2025 $ 0.111
-0.26%
$ 73.72 million $ 18,236
Feb 28, 2025 $ 0.111
-5.28%
$ 73.92 million $ 71,170
Feb 27, 2025 $ 0.117
+3.48%
$ 78.04 million $ 19,624
Feb 26, 2025 $ 0.113
-5.45%
$ 75.41 million $ 35,522
Feb 25, 2025 $ 0.12
+6.22%
$ 79.76 million $ 72,539
Feb 24, 2025 $ 0.113
-11.69%
$ 75.05 million $ 42,770
Feb 23, 2025 $ 0.128
+2.44%
$ 85.06 million $ 204,538
Feb 22, 2025 $ 0.125
+5.36%
$ 83.03 million $ 72,693
Feb 21, 2025 $ 0.118
-0.76%
$ 78.81 million $ 51,068
Feb 20, 2025 $ 0.119
-5.40%
$ 79.41 million $ 81,178
Feb 19, 2025 $ 0.126
-0.37%
$ 83.94 million $ 42,105
Feb 18, 2025 $ 0.126
+0.25%
$ 84.25 million $ 52,664
Feb 17, 2025 $ 0.126
-1.65%
$ 84.04 million $ 32,823
Feb 16, 2025 $ 0.128
-7.84%
$ 85.45 million $ 109,643
Feb 15, 2025 $ 0.139
+10.79%
$ 92.72 million $ 58,655
Feb 14, 2025 $ 0.126
+6.44%
$ 83.69 million $ 30,489
Feb 13, 2025 $ 0.118
+1.62%
$ 78.89 million $ 24,750
Feb 12, 2025 $ 0.116
+7.45%
$ 77.64 million $ 43,145
Feb 11, 2025 $ 0.108
-5.34%
$ 72.26 million $ 36,922
Feb 10, 2025 $ 0.115
+3.38%
$ 76.33 million $ 42,775
Feb 9, 2025 $ 0.111
-4.05%
$ 73.84 million $ 53,027
Feb 8, 2025 $ 0.115
+4.67%
$ 76.96 million $ 73,678
Feb 7, 2025 $ 0.11
+0.63%
$ 73.53 million $ 35,624
Feb 6, 2025 $ 0.11
-11.87%
$ 73.07 million $ 81,664
Feb 5, 2025 $ 0.124
-3.15%
$ 82.97 million $ 77,154
Feb 4, 2025 $ 0.126
-0.02%
$ 84.19 million $ 61,553
Feb 3, 2025 $ 0.126
+5.89%
$ 84.2 million $ 230,663
Feb 2, 2025 $ 0.119
-4.19%
$ 79.52 million $ 71,832
Feb 1, 2025 $ 0.125
+4.00%
$ 83.04 million $ 35,750
Jan 31, 2025 $ 0.12
-18.92%
$ 79.85 million $ 115,784
Jan 30, 2025 $ 0.148
-4.15%
$ 98.48 million $ 62,787
Jan 29, 2025 $ 0.157
+6.18%
$ 104.75 million $ 139,849
Jan 28, 2025 $ 0.148
-2.08%
$ 98.68 million $ 104,870
Jan 27, 2025 $ 0.151
-12.44%
$ 100.78 million $ 509,653
Jan 26, 2025 $ 0.173
+16.58%
$ 115.1 million $ 497,596
Jan 25, 2025 $ 0.149
+24.19%
$ 99.26 million $ 285,117
Jan 24, 2025 $ 0.12
+14.76%
$ 79.93 million $ 353,501
Jan 23, 2025 $ 0.104
+7.00%
$ 69.65 million $ 31,903
Jan 22, 2025 $ 0.0976
+5.71%
$ 65.09 million $ 68,756
Jan 21, 2025 $ 0.0924
-2.67%
$ 61.58 million $ 81,090
Jan 20, 2025 $ 0.0949
-0.60%
$ 63.27 million $ 74,538
Jan 19, 2025 $ 0.0955
-4.64%
$ 63.65 million $ 56,846
Jan 18, 2025 $ 0.1
+9.51%
$ 66.75 million $ 196,929
Jan 17, 2025 $ 0.0914
+4.85%
$ 60.95 million $ 42,894