Metal Blockchain Historical Data

METAL Page 9
Download
Date Close Price change Market cap Trading volume
May 13, 2025 $ 0.0989
-1.41%
$ 65.96 million $ 37,896
May 12, 2025 $ 0.1
-1.16%
$ 66.91 million $ 55,322
May 11, 2025 $ 0.102
-2.31%
$ 67.71 million $ 16,294
May 10, 2025 $ 0.104
+6.87%
$ 69.31 million $ 44,145
May 9, 2025 $ 0.0973
+0.63%
$ 64.85 million $ 28,174
May 8, 2025 $ 0.0967
+4.32%
$ 64.44 million $ 38,994
May 7, 2025 $ 0.0927
+4.16%
$ 61.78 million $ 40,253
May 6, 2025 $ 0.089
+3.42%
$ 59.32 million $ 23,348
May 5, 2025 $ 0.086
-1.53%
$ 57.35 million $ 25,898
May 4, 2025 $ 0.0874
-0.26%
$ 58.25 million $ 28,982
May 3, 2025 $ 0.0876
-3.61%
$ 58.4 million $ 28,275
May 2, 2025 $ 0.0909
+0.91%
$ 60.58 million $ 29,515
May 1, 2025 $ 0.0901
+3.52%
$ 60.03 million $ 20,764
Apr 30, 2025 $ 0.087
-2.26%
$ 57.99 million $ 30,747
Apr 29, 2025 $ 0.0893
-0.29%
$ 59.52 million $ 50,126
Apr 28, 2025 $ 0.0895
+5.50%
$ 59.68 million $ 31,909
Apr 27, 2025 $ 0.0849
-2.75%
$ 56.57 million $ 33,995
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