Metal (MTL) historical data and Live price

Metal

MTL

$ 0.290823 -3.263 %

0.00002221 BTC

MARKET CAP
19.075 M

24H VOLUME
1.607 M

CIRC.SUPPLY
65.589 M

MAX SUPPLY
66.589 M

MTL

USD

Rank337

1H -0.42 %

24H -3.26 %

7D -5.51 %

EXPLORER 1

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
10/13/20	0.329	0.335	0.321	0.327	2,783,279.606	21,473,824.716
10/12/20	0.331	0.337	0.322	0.33	4,812,340.328	21,619,837.158
10/11/20	0.325	0.334	0.325	0.331	5,026,237.268	21,693,924.198
10/10/20	0.34	0.35	0.326	0.329	9,887,163.644	21,527,460.266
10/9/20	0.319	0.346	0.317	0.341	10,451,801.113	22,308,664.723
10/8/20	0.3	0.318	0.295	0.318	6,054,909.055	20,835,827.25
10/7/20	0.299	0.3	0.295	0.3	5,252,779.713	19,620,126.595
10/6/20	0.303	0.304	0.297	0.299	5,861,682.686	19,562,576.46
10/5/20	0.302	0.305	0.299	0.302	5,478,258.603	19,807,228.147
10/4/20	0.299	0.304	0.298	0.302	5,717,755.887	19,778,467.578
10/3/20	0.299	0.301	0.297	0.299	5,363,900.251	19,584,713.087
10/2/20	0.305	0.306	0.296	0.299	6,135,704.707	19,578,151.716
10/1/20	0.313	0.318	0.301	0.305	6,072,461.652	19,954,103.925
9/29/20	0.321	0.321	0.311	0.317	5,415,241.42	20,784,611.272
9/28/20	0.303	0.325	0.299	0.322	2,981,047.111	21,055,970.291
9/27/20	0.3	0.306	0.294	0.303	2,126,394.134	19,867,376.735
9/26/20	0.307	0.31	0.296	0.3	2,164,380.385	19,630,397.551
9/25/20	0.296	0.31	0.288	0.306	2,255,527.376	20,058,889.596
9/24/20	0.282	0.298	0.281	0.297	2,259,044.778	19,435,745.434
9/23/20	0.291	0.303	0.281	0.282	2,335,994.324	18,481,245.944
9/22/20	0.289	0.294	0.285	0.291	2,052,957.872	19,052,190.866
9/21/20	0.301	0.312	0.284	0.288	2,397,804.695	18,883,881.861
9/20/20	0.308	0.317	0.298	0.301	2,525,688.796	19,714,978.225
9/19/20	0.309	0.313	0.304	0.308	2,248,046.139	20,147,953.189
9/18/20	0.315	0.321	0.308	0.309	2,442,139.717	20,224,756.987
9/17/20	0.318	0.323	0.31	0.315	2,189,511.295	20,629,941.849
9/16/20	0.31	0.325	0.302	0.318	2,647,301.052	20,797,357.985
9/15/20	0.329	0.331	0.308	0.31	2,757,888.294	20,324,559.081
9/14/20	0.333	0.334	0.321	0.33	3,305,377.084	21,592,486.52
9/13/20	0.331	0.362	0.32	0.333	8,477,842.287	21,785,194.355
9/12/20	0.328	0.342	0.324	0.331	3,640,891.862	21,669,514.407
9/11/20	0.319	0.34	0.307	0.328	3,699,670.708	21,463,174.332
9/10/20	0.302	0.323	0.3	0.319	3,024,643.981	20,865,977.945
9/9/20	0.29	0.306	0.286	0.302	2,691,400.02	19,770,938.162
9/8/20	0.298	0.303	0.284	0.29	2,955,370.136	18,987,532.739
9/7/20	0.303	0.305	0.282	0.298	3,692,677.65	19,530,268.834
9/6/20	0.308	0.311	0.289	0.302	3,441,913.038	19,787,694.2
9/5/20	0.303	0.353	0.289	0.308	9,285,931.183	20,189,353.023
9/4/20	0.289	0.313	0.288	0.303	3,010,650.125	19,859,149.861
9/3/20	0.347	0.349	0.289	0.29	3,442,240.34	18,963,191.619
9/2/20	0.366	0.371	0.338	0.347	4,010,846.66	22,752,464.655
9/1/20	0.374	0.38	0.364	0.366	4,245,050.529	23,987,792.202
8/31/20	0.379	0.383	0.366	0.374	3,466,124.844	24,467,841.102
8/30/20	0.378	0.383	0.376	0.379	3,124,940.658	24,828,352.754
8/29/20	0.37	0.38	0.363	0.378	3,913,443.084	24,728,334.623
8/28/20	0.363	0.383	0.36	0.37	3,921,669.519	24,203,939.778
8/27/20	0.383	0.384	0.345	0.363	5,173,761.021	23,745,998.06
8/26/20	0.376	0.386	0.36	0.384	4,684,366.432	25,130,601.593
8/25/20	0.408	0.412	0.361	0.376	6,348,327.12	24,612,548.051
8/24/20	0.401	0.415	0.394	0.408	5,458,919.498	26,693,818.186
8/23/20	0.409	0.421	0.4	0.402	6,489,276.411	26,314,310.11
8/22/20	0.386	0.463	0.371	0.41	23,297,142.339	26,852,723.899
8/21/20	0.371	0.399	0.362	0.386	8,379,727.856	25,290,323.362
8/20/20	0.353	0.371	0.347	0.37	3,933,678.874	24,243,481.771
8/19/20	0.376	0.377	0.344	0.353	4,776,576.319	23,092,520.857
8/18/20	0.39	0.395	0.368	0.376	4,542,375.722	24,604,434.411
8/17/20	0.386	0.397	0.379	0.39	5,744,818.637	25,559,384.593
8/16/20	0.391	0.392	0.375	0.386	4,859,754.14	25,278,511.923
8/15/20	0.374	0.393	0.37	0.391	5,127,547.1	25,615,791.309
8/14/20	0.374	0.392	0.366	0.374	6,450,608.363	24,514,900.262
8/13/20	0.37	0.375	0.353	0.373	5,344,842.895	24,445,870.625
8/12/20	0.371	0.377	0.354	0.37	5,524,361.122	24,245,509.448
8/11/20	0.355	0.385	0.353	0.371	9,447,314.984	24,308,908.429
8/10/20	0.36	0.36	0.345	0.355	4,781,415.341	23,261,963.453
8/9/20	0.349	0.36	0.342	0.359	4,297,553.101	23,536,260.713
8/8/20	0.339	0.352	0.334	0.35	3,298,185.031	22,887,872.702
8/7/20	0.337	0.342	0.33	0.339	2,984,133.86	22,185,894.238
8/6/20	0.332	0.34	0.328	0.337	3,050,406.03	22,079,862.644
8/5/20	0.334	0.336	0.328	0.332	3,278,173.599	21,756,244.356
8/4/20	0.329	0.339	0.326	0.335	2,809,802.988	21,934,071.963
8/3/20	0.326	0.333	0.323	0.329	2,945,088.814	21,575,078.375
8/2/20	0.332	0.341	0.315	0.326	4,252,333.41	21,321,376.076
8/1/20	0.326	0.333	0.325	0.331	3,081,605.574	21,703,826.191
7/31/20	0.334	0.336	0.324	0.326	3,113,293.924	21,345,658.493
7/30/20	0.335	0.349	0.331	0.335	4,111,648.557	21,914,649.499
7/29/20	0.327	0.346	0.324	0.335	4,472,362.823	21,940,433.485

Similar Coins