Metal (MTL) historical data and Live price

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

MTL

USD

Rank381

1H -1.52 %

24H -2.13 %

7D 16.35 %

EXPLORER 1

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
1/11/21	0.426	0.426	0.341	0.376	7,450,880.245	24,684,613.776
1/10/21	0.455	0.48	0.39	0.426	11,382,965.077	27,964,701.199
1/9/21	0.455	0.464	0.431	0.455	8,515,881.02	29,830,454.398
1/8/21	0.425	0.476	0.402	0.456	21,804,506.777	29,885,005.854
1/7/21	0.405	0.446	0.402	0.425	15,661,694.381	27,893,370.415
1/6/21	0.382	0.407	0.374	0.404	6,876,947.704	26,473,787.143
1/5/21	0.375	0.383	0.358	0.382	5,508,395.494	25,039,801.466
1/4/21	0.402	0.412	0.359	0.375	7,136,228.281	24,582,880.964
1/3/21	0.392	0.401	0.37	0.4	8,434,258.305	26,247,152.256
1/2/21	0.403	0.404	0.379	0.392	5,304,436.19	25,740,210.524
1/1/21	0.404	0.408	0.386	0.403	6,650,778.244	26,411,571.585
12/31/20	0.368	0.407	0.354	0.406	6,614,634.794	26,629,291.015
12/30/20	0.357	0.37	0.345	0.367	3,365,658.732	24,097,536.742
12/29/20	0.366	0.367	0.342	0.357	3,872,608.588	23,430,566.073
12/28/20	0.376	0.379	0.363	0.366	4,376,762.991	23,992,272.275
12/27/20	0.362	0.383	0.35	0.376	6,417,537.298	24,634,314.371
12/26/20	0.367	0.368	0.351	0.362	4,088,676.434	23,733,562.1
12/25/20	0.345	0.367	0.343	0.367	4,156,635.633	24,039,137.437
12/24/20	0.324	0.346	0.321	0.345	3,748,377.834	22,640,261.352
12/23/20	0.369	0.37	0.318	0.326	4,932,711.449	21,394,553.512
12/22/20	0.371	0.373	0.352	0.368	4,494,087.398	24,157,134.164
12/21/20	0.379	0.383	0.35	0.37	5,528,879.228	24,279,490.687
12/20/20	0.403	0.408	0.375	0.38	6,919,320.468	24,926,853.013
12/19/20	0.377	0.495	0.377	0.405	50,500,985.941	26,538,693.496
12/18/20	0.359	0.392	0.354	0.378	9,060,601.317	24,775,315.676
12/17/20	0.367	0.369	0.352	0.359	5,061,509.292	23,556,738.531
12/16/20	0.37	0.37	0.355	0.368	5,595,245.859	24,116,729.792
12/15/20	0.362	0.374	0.355	0.37	6,807,032.68	24,243,103.962
12/14/20	0.368	0.368	0.354	0.362	4,221,278.923	23,714,812.632
12/13/20	0.355	0.368	0.349	0.368	4,325,160.768	24,109,403.602
12/12/20	0.34	0.356	0.34	0.355	2,690,317.577	23,313,140.725
12/11/20	0.365	0.366	0.335	0.34	4,114,293.269	22,320,848.702
12/10/20	0.385	0.385	0.358	0.364	2,214,880.208	23,868,464.389
12/9/20	0.397	0.399	0.355	0.387	18,266,537.371	25,381,325.442
12/8/20	0.371	0.63	0.37	0.395	119,821,860.933	25,884,893.751
12/7/20	0.357	0.388	0.352	0.372	5,668,702.749	24,371,432.817
12/6/20	0.371	0.373	0.35	0.357	3,392,762.649	23,437,218.662
12/5/20	0.347	0.372	0.343	0.371	2,897,409.493	24,351,476.786
12/4/20	0.396	0.396	0.345	0.347	3,145,844.843	22,770,812.425
12/3/20	0.374	0.406	0.373	0.396	15,888,530.216	25,958,495.2
12/2/20	0.361	0.379	0.35	0.374	6,199,179.397	24,498,272.252
11/29/20	0.34	0.347	0.333	0.341	3,455,811.679	22,346,772.234
11/28/20	0.333	0.344	0.326	0.341	3,771,137.934	22,339,536.667
11/27/20	0.33	0.335	0.311	0.333	2,662,217.559	21,808,841.313
11/26/20	0.37	0.376	0.305	0.329	3,364,983.929	21,599,286.237
11/25/20	0.352	0.416	0.352	0.37	15,527,207.914	24,256,478.597
11/24/20	0.322	0.358	0.317	0.351	8,099,840.304	23,012,854.596
11/23/20	0.316	0.323	0.309	0.322	4,132,107.092	21,141,460.653
11/22/20	0.316	0.326	0.304	0.316	3,287,629.478	20,746,073.566
11/21/20	0.302	0.325	0.3	0.316	3,070,737.443	20,734,514.455
11/20/20	0.298	0.308	0.298	0.302	2,405,412.087	19,820,938.312
11/19/20	0.3	0.307	0.293	0.298	2,875,161.163	19,554,157.544
11/18/20	0.305	0.309	0.295	0.3	2,634,447.186	19,684,938.56
11/17/20	0.31	0.317	0.301	0.305	3,824,665.915	20,012,528.909
11/16/20	0.309	0.314	0.304	0.312	3,225,172.59	20,474,685.254
11/15/20	0.316	0.33	0.306	0.309	2,879,324.054	20,284,968.778
11/14/20	0.305	0.331	0.305	0.316	6,202,606.237	20,757,783.719
11/13/20	0.294	0.307	0.294	0.305	3,191,437.478	20,029,023.358
11/12/20	0.307	0.307	0.291	0.294	2,637,976.441	19,302,533.75
11/11/20	0.306	0.314	0.301	0.306	2,881,682.199	20,098,988.064
11/10/20	0.295	0.309	0.294	0.306	875,430.2	20,092,391.516
11/9/20	0.295	0.298	0.282	0.295	2,175,093.204	19,348,634.591
11/8/20	0.286	0.297	0.285	0.295	2,205,641.929	19,373,400.618
11/7/20	0.303	0.31	0.278	0.286	1,929,684.594	18,782,025.565
11/6/20	0.285	0.311	0.283	0.303	5,757,181.009	19,866,078.064
11/5/20	0.277	0.287	0.275	0.285	2,520,974.609	18,700,577.562
11/4/20	0.278	0.281	0.268	0.277	2,616,321.556	18,161,496.832
11/3/20	0.3	0.304	0.277	0.277	2,914,514.293	18,199,346.962
11/1/20	0.283	0.288	0.275	0.281	2,077,967.992	18,452,724.118
10/27/20	0.304	0.314	0.302	0.307	2,081,444.407	20,150,645.207
10/26/20	0.313	0.32	0.3	0.304	3,020,611.061	19,937,490.025
10/25/20	0.324	0.326	0.311	0.313	2,703,487.557	20,511,543.432
10/24/20	0.324	0.329	0.318	0.324	2,980,192.838	21,228,186.108
10/23/20	0.314	0.331	0.311	0.324	4,251,727.498	21,264,114.06
10/22/20	0.318	0.325	0.306	0.312	2,684,389.378	20,452,357.955
10/21/20	0.306	0.32	0.305	0.316	3,146,068.693	20,749,379.802
10/20/20	0.308	0.313	0.298	0.307	2,603,719.777	20,160,983.196
10/19/20	0.318	0.319	0.306	0.308	2,514,329.435	20,176,608.854
10/18/20	0.315	0.328	0.31	0.319	3,014,515.069	20,929,011.706
10/17/20	0.309	0.323	0.309	0.315	3,547,104.287	20,628,765.398
10/16/20	0.326	0.327	0.309	0.31	4,022,450.759	20,319,554.157
10/15/20	0.322	0.338	0.322	0.327	3,945,583.766	21,472,003.328
10/14/20	0.326	0.331	0.317	0.321	4,774,166.945	21,031,557.811

Similar Coins