Metal (MTL) historical data and Live price

metal

Metal

MTL
$ 0.436341 -2.131 % 0.00001202 BTC
MARKET CAP
28.619 M
24H VOLUME
8.212 M
CIRC.SUPPLY
65.589 M
MAX SUPPLY
66.589 M
Rank381
1H -1.52 %
24H -2.13 %
7D 16.35 %
EXPLORER 1
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
1/11/210.4260.4260.3410.3767,450,880.24524,684,613.776
1/10/210.4550.480.390.42611,382,965.07727,964,701.199
1/9/210.4550.4640.4310.4558,515,881.0229,830,454.398
1/8/210.4250.4760.4020.45621,804,506.77729,885,005.854
1/7/210.4050.4460.4020.42515,661,694.38127,893,370.415
1/6/210.3820.4070.3740.4046,876,947.70426,473,787.143
1/5/210.3750.3830.3580.3825,508,395.49425,039,801.466
1/4/210.4020.4120.3590.3757,136,228.28124,582,880.964
1/3/210.3920.4010.370.48,434,258.30526,247,152.256
1/2/210.4030.4040.3790.3925,304,436.1925,740,210.524
1/1/210.4040.4080.3860.4036,650,778.24426,411,571.585
12/31/200.3680.4070.3540.4066,614,634.79426,629,291.015
12/30/200.3570.370.3450.3673,365,658.73224,097,536.742
12/29/200.3660.3670.3420.3573,872,608.58823,430,566.073
12/28/200.3760.3790.3630.3664,376,762.99123,992,272.275
12/27/200.3620.3830.350.3766,417,537.29824,634,314.371
12/26/200.3670.3680.3510.3624,088,676.43423,733,562.1
12/25/200.3450.3670.3430.3674,156,635.63324,039,137.437
12/24/200.3240.3460.3210.3453,748,377.83422,640,261.352
12/23/200.3690.370.3180.3264,932,711.44921,394,553.512
12/22/200.3710.3730.3520.3684,494,087.39824,157,134.164
12/21/200.3790.3830.350.375,528,879.22824,279,490.687
12/20/200.4030.4080.3750.386,919,320.46824,926,853.013
12/19/200.3770.4950.3770.40550,500,985.94126,538,693.496
12/18/200.3590.3920.3540.3789,060,601.31724,775,315.676
12/17/200.3670.3690.3520.3595,061,509.29223,556,738.531
12/16/200.370.370.3550.3685,595,245.85924,116,729.792
12/15/200.3620.3740.3550.376,807,032.6824,243,103.962
12/14/200.3680.3680.3540.3624,221,278.92323,714,812.632
12/13/200.3550.3680.3490.3684,325,160.76824,109,403.602
12/12/200.340.3560.340.3552,690,317.57723,313,140.725
12/11/200.3650.3660.3350.344,114,293.26922,320,848.702
12/10/200.3850.3850.3580.3642,214,880.20823,868,464.389
12/9/200.3970.3990.3550.38718,266,537.37125,381,325.442
12/8/200.3710.630.370.395119,821,860.93325,884,893.751
12/7/200.3570.3880.3520.3725,668,702.74924,371,432.817
12/6/200.3710.3730.350.3573,392,762.64923,437,218.662
12/5/200.3470.3720.3430.3712,897,409.49324,351,476.786
12/4/200.3960.3960.3450.3473,145,844.84322,770,812.425
12/3/200.3740.4060.3730.39615,888,530.21625,958,495.2
12/2/200.3610.3790.350.3746,199,179.39724,498,272.252
11/29/200.340.3470.3330.3413,455,811.67922,346,772.234
11/28/200.3330.3440.3260.3413,771,137.93422,339,536.667
11/27/200.330.3350.3110.3332,662,217.55921,808,841.313
11/26/200.370.3760.3050.3293,364,983.92921,599,286.237
11/25/200.3520.4160.3520.3715,527,207.91424,256,478.597
11/24/200.3220.3580.3170.3518,099,840.30423,012,854.596
11/23/200.3160.3230.3090.3224,132,107.09221,141,460.653
11/22/200.3160.3260.3040.3163,287,629.47820,746,073.566
11/21/200.3020.3250.30.3163,070,737.44320,734,514.455
11/20/200.2980.3080.2980.3022,405,412.08719,820,938.312
11/19/200.30.3070.2930.2982,875,161.16319,554,157.544
11/18/200.3050.3090.2950.32,634,447.18619,684,938.56
11/17/200.310.3170.3010.3053,824,665.91520,012,528.909
11/16/200.3090.3140.3040.3123,225,172.5920,474,685.254
11/15/200.3160.330.3060.3092,879,324.05420,284,968.778
11/14/200.3050.3310.3050.3166,202,606.23720,757,783.719
11/13/200.2940.3070.2940.3053,191,437.47820,029,023.358
11/12/200.3070.3070.2910.2942,637,976.44119,302,533.75
11/11/200.3060.3140.3010.3062,881,682.19920,098,988.064
11/10/200.2950.3090.2940.306875,430.220,092,391.516
11/9/200.2950.2980.2820.2952,175,093.20419,348,634.591
11/8/200.2860.2970.2850.2952,205,641.92919,373,400.618
11/7/200.3030.310.2780.2861,929,684.59418,782,025.565
11/6/200.2850.3110.2830.3035,757,181.00919,866,078.064
11/5/200.2770.2870.2750.2852,520,974.60918,700,577.562
11/4/200.2780.2810.2680.2772,616,321.55618,161,496.832
11/3/200.30.3040.2770.2772,914,514.29318,199,346.962
11/1/200.2830.2880.2750.2812,077,967.99218,452,724.118
10/27/200.3040.3140.3020.3072,081,444.40720,150,645.207
10/26/200.3130.320.30.3043,020,611.06119,937,490.025
10/25/200.3240.3260.3110.3132,703,487.55720,511,543.432
10/24/200.3240.3290.3180.3242,980,192.83821,228,186.108
10/23/200.3140.3310.3110.3244,251,727.49821,264,114.06
10/22/200.3180.3250.3060.3122,684,389.37820,452,357.955
10/21/200.3060.320.3050.3163,146,068.69320,749,379.802
10/20/200.3080.3130.2980.3072,603,719.77720,160,983.196
10/19/200.3180.3190.3060.3082,514,329.43520,176,608.854
10/18/200.3150.3280.310.3193,014,515.06920,929,011.706
10/17/200.3090.3230.3090.3153,547,104.28720,628,765.398
10/16/200.3260.3270.3090.314,022,450.75920,319,554.157
10/15/200.3220.3380.3220.3273,945,583.76621,472,003.328
10/14/200.3260.3310.3170.3214,774,166.94521,031,557.811