Metal (MTL) historical data and Live price

Metal

MTL

$ 5.23 + 12.654 %

0.0000864 BTC

MARKET CAP
343.061 M

24H VOLUME
84.629 M

CIRC.SUPPLY
65.589 M

MAX SUPPLY
66.589 M

MTL

USD

Rank169

1H 1.42 %

24H 12.65 %

7D -23.89 %

EXPLORER 1

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/11/21	4.913	4.94	4.515	4.688	37,525,033.27	307,503,646.69
4/10/21	5.308	5.308	4.753	4.925	39,365,370.71	323,051,711.22
4/9/21	5.145	5.385	4.939	5.326	52,027,496.07	349,293,911.9
4/8/21	4.397	5.236	4.349	5.145	74,084,102.08	337,459,547.15
4/7/21	5.293	5.399	4.012	4.379	76,815,637.42	287,246,117.22
4/6/21	5.717	5.863	5.038	5.272	188,410,352.6	345,769,410.01
4/5/21	7.552	7.552	5.69	5.7	335,504,174.28	373,839,205.29
4/4/21	7.475	7.735	6.481	7.569	796,386,041.94	496,416,917.47
4/3/21	5.511	7.424	5.421	7.248	800,363,268.07	475,388,700.77
4/2/21	5.961	5.961	5.411	5.517	257,036,949.18	361,869,009.19
4/1/21	6.316	6.795	5.914	5.951	488,053,203.26	390,315,482.8
3/31/21	7.042	7.38	6.273	6.306	686,886,763.41	413,594,078.22
3/30/21	6.185	8.684	5.445	7.052	3,499,744,147.87	462,518,505.85
3/29/21	1.986	7.859	1.976	6.162	3,662,960,906.94	404,188,215.26
3/28/21	1.835	2.324	1.772	1.983	152,753,846.33	130,057,717.15
3/27/21	1.796	1.853	1.69	1.832	24,190,116.34	120,177,032.3
3/26/21	1.631	1.861	1.612	1.788	40,911,668.85	117,291,216.53
3/25/21	1.733	1.761	1.543	1.627	24,250,938.45	106,738,655.18
3/24/21	2.048	2.166	1.718	1.736	50,541,038.05	113,835,078.03
3/23/21	1.82	2.272	1.761	2.039	180,161,535.32	133,705,454.85
3/22/21	1.576	2.03	1.539	1.812	152,180,084.55	118,857,353.65
3/21/21	1.486	1.587	1.446	1.579	27,583,588.42	103,535,001.69
3/20/21	1.566	1.734	1.487	1.487	66,565,952.4	97,546,748.47
3/19/21	1.439	1.601	1.407	1.57	31,681,747.04	102,999,110.01
3/18/21	1.456	1.501	1.405	1.439	24,773,751.77	94,375,068.92
3/17/21	1.557	1.557	1.317	1.456	33,226,786.21	95,506,087.57
3/16/21	1.393	1.569	1.293	1.55	41,738,344.09	101,679,499.82
3/15/21	1.457	1.501	1.3	1.388	29,316,829.12	91,064,270.32
3/14/21	1.524	1.524	1.405	1.461	28,844,821.76	95,848,634.17
3/13/21	1.58	1.807	1.462	1.522	69,579,805.72	99,836,311.62
3/12/21	1.313	1.789	1.288	1.589	117,309,332.57	104,195,572.23
3/11/21	1.292	1.318	1.237	1.313	17,806,363.86	86,128,495.52
3/10/21	1.349	1.351	1.254	1.295	26,389,596.35	84,907,052.03
3/9/21	1.312	1.351	1.273	1.351	26,706,273.32	88,580,938.8
3/8/21	1.342	1.344	1.256	1.314	18,877,708.69	86,152,403.56
3/7/21	1.314	1.395	1.283	1.341	33,666,258.74	87,982,098.07
3/6/21	1.259	1.431	1.231	1.31	59,267,998.19	85,916,930.18
3/5/21	1.282	1.282	1.178	1.257	21,660,511.36	82,432,550.67
3/4/21	1.354	1.354	1.235	1.279	26,466,010.95	83,896,766.89
3/3/21	1.335	1.388	1.286	1.349	51,121,887.57	88,480,945.52
3/2/21	1.407	1.413	1.246	1.337	55,230,773.46	87,714,191.51
3/1/21	1.32	1.55	1.197	1.419	240,142,389.69	93,078,993.24
2/28/21	1.158	1.665	1.015	1.317	574,197,528.51	86,384,554.8
2/27/21	0.849	1.775	0.84	1.147	537,571,178.15	75,212,263.45
2/26/21	0.825	0.86	0.749	0.847	8,713,450.68	55,529,913.96
2/25/21	0.838	0.922	0.81	0.818	26,128,480.73	53,681,609.64
2/24/21	0.756	0.865	0.714	0.851	20,128,953.55	55,783,802.19
2/23/21	1.007	1.026	0.657	0.755	23,245,678.18	49,491,236.07
2/22/21	1.125	1.156	0.863	1.005	36,737,598.58	65,890,750.62
2/21/21	0.983	1.26	0.983	1.125	81,716,507.26	73,792,229.97
2/20/21	1.048	1.068	0.95	0.984	20,539,900.25	64,538,727.72
2/19/21	1.019	1.054	0.925	1.049	29,725,976.73	68,813,839.53
2/18/21	0.849	1.215	0.849	1.021	112,250,304.28	66,942,738.24
2/17/21	0.814	0.877	0.761	0.848	22,645,633.97	55,651,517.36
2/16/21	0.786	0.849	0.786	0.814	19,516,987.71	53,373,446.66
2/15/21	0.819	0.828	0.695	0.786	15,713,324.61	51,524,572.19
2/14/21	0.86	0.894	0.781	0.818	23,544,973	53,669,867.33
2/13/21	0.871	0.883	0.795	0.86	30,020,194.84	56,394,317.46
2/12/21	0.761	0.919	0.761	0.87	81,477,434.9	57,082,040.26
2/11/21	0.691	0.785	0.667	0.761	30,361,641.33	49,943,225.71
2/10/21	0.696	0.715	0.636	0.691	16,927,556.14	45,305,524.1
2/9/21	0.646	0.706	0.631	0.696	23,358,787.88	45,631,354.81
2/8/21	0.639	0.651	0.62	0.645	13,415,645.13	42,318,153.16
2/7/21	0.675	0.712	0.603	0.637	22,885,654.32	41,769,536.53
2/6/21	0.763	0.763	0.647	0.678	41,963,866.37	44,440,297.47
2/5/21	0.518	0.951	0.518	0.769	278,275,948.18	50,441,705.47
2/4/21	0.457	0.547	0.453	0.519	50,199,670.41	34,010,462.7
2/3/21	0.439	0.484	0.432	0.457	11,451,600.48	29,953,058.34
2/2/21	0.415	0.439	0.415	0.439	5,725,286.84	28,778,972.63
2/1/21	0.418	0.418	0.405	0.415	5,159,742.62	27,241,708.5
1/31/21	0.42	0.42	0.403	0.418	4,744,277.78	27,418,306.8
1/30/21	0.415	0.425	0.399	0.419	5,113,663.01	27,507,723.89
1/29/21	0.415	0.419	0.395	0.417	7,697,806.66	27,337,093.87
1/28/21	0.394	0.412	0.381	0.403	7,009,795.903	26,462,435.706
1/27/21	0.431	0.459	0.381	0.394	10,632,103.859	25,830,038.981
1/26/21	0.395	0.442	0.392	0.431	22,868,577.417	28,257,348.957
1/25/21	0.411	0.416	0.394	0.396	4,243,782.68	25,941,399.327
1/24/21	0.395	0.411	0.393	0.411	5,042,894.554	26,929,907.656
1/23/21	0.397	0.407	0.383	0.395	5,144,343.832	25,893,600.528
1/22/21	0.383	0.405	0.358	0.396	5,321,115.503	25,998,566.073
1/21/21	0.439	0.44	0.381	0.382	4,501,346.751	25,054,692.603
1/20/21	0.438	0.442	0.41	0.439	6,640,127.44	28,773,177.783
1/19/21	0.445	0.449	0.428	0.439	8,311,059.688	28,782,134.504
1/18/21	0.448	0.448	0.422	0.446	7,646,164.312	29,224,198.785
1/17/21	0.457	0.47	0.405	0.447	20,788,637.532	29,334,416.127
1/16/21	0.421	0.475	0.419	0.457	31,645,595.13	29,986,263.182
1/15/21	0.419	0.424	0.379	0.42	25,292,040.849	27,517,958.045
1/14/21	0.393	0.428	0.388	0.418	11,673,981.458	27,404,227.352
1/13/21	0.375	0.396	0.361	0.393	6,024,157.839	25,775,209.731
1/12/21	0.376	0.385	0.356	0.375	4,786,355.433	24,603,963.544

Similar Coins