Metal Blockchain Historical Data

METAL Page 12
Download
Date Close Price change Market cap Trading volume
Dec 21, 2024 $ 0.0903
-0.19%
$ 60.23 million $ 33,813
Dec 20, 2024 $ 0.0905
+4.29%
$ 60.35 million $ 66,108
Dec 19, 2024 $ 0.0868
-7.93%
$ 57.87 million $ 170,873
Dec 18, 2024 $ 0.0943
-5.28%
$ 62.85 million $ 117,695
Dec 17, 2024 $ 0.0995
-1.12%
$ 66.36 million $ 83,336
Dec 16, 2024 $ 0.101
+1.43%
$ 67.11 million $ 112,919
Dec 15, 2024 $ 0.0993
-1.88%
$ 66.17 million $ 36,515
Dec 14, 2024 $ 0.101
+0.47%
$ 67.3 million $ 48,373
Dec 13, 2024 $ 0.1
+3.02%
$ 66.98 million $ 97,060
Dec 12, 2024 $ 0.0975
+6.82%
$ 65.01 million $ 204,669
Dec 11, 2024 $ 0.0913
+0.86%
$ 60.92 million $ 79,342
Dec 10, 2024 $ 0.0896
+3.25%
$ 59.71 million $ 131,942
Dec 9, 2024 $ 0.0867
-6.25%
$ 57.83 million $ 122,713
Dec 8, 2024 $ 0.0918
+5.06%
$ 61.18 million $ 107,197
Dec 7, 2024 $ 0.0873
-7.82%
$ 58.23 million $ 62,490
Dec 6, 2024 $ 0.0948
+14.83%
$ 63.17 million $ 54,218
Dec 5, 2024 $ 0.082
+13.00%
$ 54.66 million $ 183,756
Dec 4, 2024 $ 0.0726
+8.46%
$ 48.37 million $ 72,942
Dec 3, 2024 $ 0.0665
+1.80%
$ 44.31 million $ 75,479
Dec 2, 2024 $ 0.0653
+8.62%
$ 43.53 million $ 133,989
Dec 1, 2024 $ 0.061
-2.87%
$ 40.69 million $ 87,624
Nov 30, 2024 $ 0.0628
+5.21%
$ 41.89 million $ 42,086
Nov 29, 2024 $ 0.0597
-0.37%
$ 39.82 million $ 84,136
Nov 28, 2024 $ 0.0599
-0.26%
$ 39.97 million $ 62,655
Nov 27, 2024 $ 0.0601
+4.33%
$ 40.07 million $ 39,451
Nov 26, 2024 $ 0.0576
+9.05%
$ 38.41 million $ 52,262
Nov 25, 2024 $ 0.0528
+0.37%
$ 35.22 million $ 6,586
Nov 24, 2024 $ 0.0526
+1.68%
$ 35.09 million $ 28,108
Nov 23, 2024 $ 0.0518
+1.12%
$ 34.51 million $ 29,310
Nov 22, 2024 $ 0.0512
+2.22%
$ 34.13 million $ 11,297
Nov 21, 2024 $ 0.0501
+0.37%
$ 33.39 million $ 11,717
Nov 20, 2024 $ 0.0499
-0.35%
$ 33.26 million $ 28,126
Nov 19, 2024 $ 0.0501
-0.57%
$ 33.38 million $ 22,009
Nov 18, 2024 $ 0.0504
-0.89%
$ 33.57 million $ 11,415
Nov 17, 2024 $ 0.0505
+3.96%
$ 33.65 million $ 21,197
Nov 16, 2024 $ 0.0485
-4.06%
$ 32.36 million $ 38,499
Nov 15, 2024 $ 0.0506
+3.78%
$ 33.73 million $ 16,549
Nov 14, 2024 $ 0.0487
+1.38%
$ 32.5 million $ 9,332
Nov 13, 2024 $ 0.0481
-4.52%
$ 32.06 million $ 21,538
Nov 12, 2024 $ 0.0504
-1.55%
$ 33.57 million $ 22,705
Nov 11, 2024 $ 0.0512
+0.14%
$ 34.1 million $ 25,897
Nov 10, 2024 $ 0.0511
+1.18%
$ 34.05 million $ 13,249
Nov 9, 2024 $ 0.0505
-1.06%
$ 33.66 million $ 9,098
Nov 8, 2024 $ 0.051
-0.63%
$ 34.02 million $ 39,279
Nov 7, 2024 $ 0.0508
-2.74%
$ 33.9 million $ 41,251
Nov 6, 2024 $ 0.0521
+1.36%
$ 34.75 million $ 34,716
Nov 5, 2024 $ 0.0514
-0.19%
$ 34.29 million $ 13,501
Nov 4, 2024 $ 0.0515
+1.14%
$ 34.35 million $ 28,257
Nov 3, 2024 $ 0.0509
-0.54%
$ 33.96 million $ 8,172
Nov 2, 2024 $ 0.0512
-12.13%
$ 34.15 million $ 11,639