Metal (MTL) historical data and Live price

metal

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
Rank169
1H 1.42 %
24H 12.65 %
7D -23.89 %
EXPLORER 1
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/11/214.9134.944.5154.68837,525,033.27307,503,646.69
4/10/215.3085.3084.7534.92539,365,370.71323,051,711.22
4/9/215.1455.3854.9395.32652,027,496.07349,293,911.9
4/8/214.3975.2364.3495.14574,084,102.08337,459,547.15
4/7/215.2935.3994.0124.37976,815,637.42287,246,117.22
4/6/215.7175.8635.0385.272188,410,352.6345,769,410.01
4/5/217.5527.5525.695.7335,504,174.28373,839,205.29
4/4/217.4757.7356.4817.569796,386,041.94496,416,917.47
4/3/215.5117.4245.4217.248800,363,268.07475,388,700.77
4/2/215.9615.9615.4115.517257,036,949.18361,869,009.19
4/1/216.3166.7955.9145.951488,053,203.26390,315,482.8
3/31/217.0427.386.2736.306686,886,763.41413,594,078.22
3/30/216.1858.6845.4457.0523,499,744,147.87462,518,505.85
3/29/211.9867.8591.9766.1623,662,960,906.94404,188,215.26
3/28/211.8352.3241.7721.983152,753,846.33130,057,717.15
3/27/211.7961.8531.691.83224,190,116.34120,177,032.3
3/26/211.6311.8611.6121.78840,911,668.85117,291,216.53
3/25/211.7331.7611.5431.62724,250,938.45106,738,655.18
3/24/212.0482.1661.7181.73650,541,038.05113,835,078.03
3/23/211.822.2721.7612.039180,161,535.32133,705,454.85
3/22/211.5762.031.5391.812152,180,084.55118,857,353.65
3/21/211.4861.5871.4461.57927,583,588.42103,535,001.69
3/20/211.5661.7341.4871.48766,565,952.497,546,748.47
3/19/211.4391.6011.4071.5731,681,747.04102,999,110.01
3/18/211.4561.5011.4051.43924,773,751.7794,375,068.92
3/17/211.5571.5571.3171.45633,226,786.2195,506,087.57
3/16/211.3931.5691.2931.5541,738,344.09101,679,499.82
3/15/211.4571.5011.31.38829,316,829.1291,064,270.32
3/14/211.5241.5241.4051.46128,844,821.7695,848,634.17
3/13/211.581.8071.4621.52269,579,805.7299,836,311.62
3/12/211.3131.7891.2881.589117,309,332.57104,195,572.23
3/11/211.2921.3181.2371.31317,806,363.8686,128,495.52
3/10/211.3491.3511.2541.29526,389,596.3584,907,052.03
3/9/211.3121.3511.2731.35126,706,273.3288,580,938.8
3/8/211.3421.3441.2561.31418,877,708.6986,152,403.56
3/7/211.3141.3951.2831.34133,666,258.7487,982,098.07
3/6/211.2591.4311.2311.3159,267,998.1985,916,930.18
3/5/211.2821.2821.1781.25721,660,511.3682,432,550.67
3/4/211.3541.3541.2351.27926,466,010.9583,896,766.89
3/3/211.3351.3881.2861.34951,121,887.5788,480,945.52
3/2/211.4071.4131.2461.33755,230,773.4687,714,191.51
3/1/211.321.551.1971.419240,142,389.6993,078,993.24
2/28/211.1581.6651.0151.317574,197,528.5186,384,554.8
2/27/210.8491.7750.841.147537,571,178.1575,212,263.45
2/26/210.8250.860.7490.8478,713,450.6855,529,913.96
2/25/210.8380.9220.810.81826,128,480.7353,681,609.64
2/24/210.7560.8650.7140.85120,128,953.5555,783,802.19
2/23/211.0071.0260.6570.75523,245,678.1849,491,236.07
2/22/211.1251.1560.8631.00536,737,598.5865,890,750.62
2/21/210.9831.260.9831.12581,716,507.2673,792,229.97
2/20/211.0481.0680.950.98420,539,900.2564,538,727.72
2/19/211.0191.0540.9251.04929,725,976.7368,813,839.53
2/18/210.8491.2150.8491.021112,250,304.2866,942,738.24
2/17/210.8140.8770.7610.84822,645,633.9755,651,517.36
2/16/210.7860.8490.7860.81419,516,987.7153,373,446.66
2/15/210.8190.8280.6950.78615,713,324.6151,524,572.19
2/14/210.860.8940.7810.81823,544,97353,669,867.33
2/13/210.8710.8830.7950.8630,020,194.8456,394,317.46
2/12/210.7610.9190.7610.8781,477,434.957,082,040.26
2/11/210.6910.7850.6670.76130,361,641.3349,943,225.71
2/10/210.6960.7150.6360.69116,927,556.1445,305,524.1
2/9/210.6460.7060.6310.69623,358,787.8845,631,354.81
2/8/210.6390.6510.620.64513,415,645.1342,318,153.16
2/7/210.6750.7120.6030.63722,885,654.3241,769,536.53
2/6/210.7630.7630.6470.67841,963,866.3744,440,297.47
2/5/210.5180.9510.5180.769278,275,948.1850,441,705.47
2/4/210.4570.5470.4530.51950,199,670.4134,010,462.7
2/3/210.4390.4840.4320.45711,451,600.4829,953,058.34
2/2/210.4150.4390.4150.4395,725,286.8428,778,972.63
2/1/210.4180.4180.4050.4155,159,742.6227,241,708.5
1/31/210.420.420.4030.4184,744,277.7827,418,306.8
1/30/210.4150.4250.3990.4195,113,663.0127,507,723.89
1/29/210.4150.4190.3950.4177,697,806.6627,337,093.87
1/28/210.3940.4120.3810.4037,009,795.90326,462,435.706
1/27/210.4310.4590.3810.39410,632,103.85925,830,038.981
1/26/210.3950.4420.3920.43122,868,577.41728,257,348.957
1/25/210.4110.4160.3940.3964,243,782.6825,941,399.327
1/24/210.3950.4110.3930.4115,042,894.55426,929,907.656
1/23/210.3970.4070.3830.3955,144,343.83225,893,600.528
1/22/210.3830.4050.3580.3965,321,115.50325,998,566.073
1/21/210.4390.440.3810.3824,501,346.75125,054,692.603
1/20/210.4380.4420.410.4396,640,127.4428,773,177.783
1/19/210.4450.4490.4280.4398,311,059.68828,782,134.504
1/18/210.4480.4480.4220.4467,646,164.31229,224,198.785
1/17/210.4570.470.4050.44720,788,637.53229,334,416.127
1/16/210.4210.4750.4190.45731,645,595.1329,986,263.182
1/15/210.4190.4240.3790.4225,292,040.84927,517,958.045
1/14/210.3930.4280.3880.41811,673,981.45827,404,227.352
1/13/210.3750.3960.3610.3936,024,157.83925,775,209.731
1/12/210.3760.3850.3560.3754,786,355.43324,603,963.544