Metal Blockchain Historical Data

METAL Page 16
Download
Date Close Price change Market cap Trading volume
Jun 4, 2024 $ 0.0546
-2.29%
$ 36.42 million $ 22,620
Jun 3, 2024 $ 0.0558
+6.34%
$ 37.2 million $ 30,986
Jun 2, 2024 $ 0.0525
-1.48%
$ 34.99 million $ 25,804
Jun 1, 2024 $ 0.0533
-2.17%
$ 35.51 million $ 15,981
May 31, 2024 $ 0.0545
-1.22%
$ 36.33 million $ 40,700
May 30, 2024 $ 0.0552
-6.25%
$ 36.79 million $ 27,729
May 29, 2024 $ 0.0588
+1.02%
$ 39.24 million $ 23,005
May 28, 2024 $ 0.0582
+1.33%
$ 38.83 million $ 39,190
May 27, 2024 $ 0.0575
-0.09%
$ 38.33 million $ 22,599
May 26, 2024 $ 0.0576
+0.44%
$ 38.41 million $ 22,442
May 25, 2024 $ 0.0574
+1.17%
$ 38.24 million $ 22,858
May 24, 2024 $ 0.0567
+2.43%
$ 37.8 million $ 27,313
May 23, 2024 $ 0.0554
+0.86%
$ 36.9 million $ 40,866
May 22, 2024 $ 0.0549
+1.26%
$ 36.59 million $ 30,646
May 21, 2024 $ 0.0542
+3.88%
$ 36.13 million $ 31,249
May 20, 2024 $ 0.0522
+2.17%
$ 34.78 million $ 21,640
May 19, 2024 $ 0.0511
-3.52%
$ 34.04 million $ 23,874
May 18, 2024 $ 0.0529
-2.41%
$ 35.28 million $ 26,902
May 17, 2024 $ 0.0542
+5.59%
$ 36.15 million $ 21,939
May 16, 2024 $ 0.0514
-6.08%
$ 34.24 million $ 18,587
May 15, 2024 $ 0.0547
+2.34%
$ 36.46 million $ 30,762
May 14, 2024 $ 0.0534
-6.40%
$ 35.62 million $ 34,975
May 13, 2024 $ 0.0571
-1.33%
$ 38.06 million $ 20,544
May 12, 2024 $ 0.0579
-0.33%
$ 38.62 million $ 21,702
May 11, 2024 $ 0.0581
+0.20%
$ 38.74 million $ 27,356
May 10, 2024 $ 0.058
-0.26%
$ 38.67 million $ 25,061
May 9, 2024 $ 0.058
-2.46%
$ 38.69 million $ 23,380
May 8, 2024 $ 0.0604
+9.32%
$ 40.29 million $ 20,956
May 7, 2024 $ 0.0557
+2.92%
$ 37.14 million $ 23,681
May 6, 2024 $ 0.0541
+1.37%
$ 36.04 million $ 22,214
May 5, 2024 $ 0.0534
-1.28%
$ 35.57 million $ 23,356
May 4, 2024 $ 0.0539
-2.70%
$ 35.93 million $ 23,043
May 3, 2024 $ 0.0552
+1.72%
$ 36.79 million $ 29,489
May 2, 2024 $ 0.0543
+2.80%
$ 36.17 million $ 14,875
May 1, 2024 $ 0.0538
-4.06%
$ 35.19 million $ 31,468
Apr 30, 2024 $ 0.0561
-4.34%
$ 37.37 million $ 25,747
Apr 29, 2024 $ 0.0584
-2.99%
$ 38.91 million $ 30,620
Apr 28, 2024 $ 0.0602
+1.79%
$ 40.1 million $ 20,177
Apr 27, 2024 $ 0.059
-4.99%
$ 39.36 million $ 30,730
Apr 26, 2024 $ 0.0621
-0.40%
$ 41.43 million $ 36,830
Apr 25, 2024 $ 0.0625
+2.59%
$ 41.66 million $ 33,576
Apr 24, 2024 $ 0.0609
+0.17%
$ 40.61 million $ 33,665
Apr 23, 2024 $ 0.0608
+3.66%
$ 40.53 million $ 39,046
Apr 22, 2024 $ 0.0585
+3.39%
$ 39.03 million $ 38,739
Apr 21, 2024 $ 0.0566
-0.92%
$ 37.75 million $ 29,381
Apr 20, 2024 $ 0.0571
+2.86%
$ 38.08 million $ 19,566
Apr 19, 2024 $ 0.0555
+0.53%
$ 37.01 million $ 34,737
Apr 18, 2024 $ 0.0551
+0.89%
$ 36.74 million $ 49,798
Apr 17, 2024 $ 0.0546
-7.07%
$ 36.41 million $ 47,415
Apr 16, 2024 $ 0.0588
-4.26%
$ 39.19 million $ 43,641