Metal (MTL) historical data and Live price

metal

Metal

MTL
$ 1.27 -8.681 % 0.00006312 BTC
MARKET CAP
84.44 M
24H VOLUME
25.114 M
CIRC.SUPPLY
66.589 M
MAX SUPPLY
66.589 M
Rank261
1H -1.04 %
24H -8.68 %
7D -11.96 %
EXPLORER 1
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/28/221.3861.4041.3061.31619,776,157.0887,626,449.77
6/27/221.3841.4261.3751.38725,999,968.6492,340,450.62
6/26/221.4591.4661.3841.38420,738,950.4492,176,613.21
6/25/221.4871.4881.4111.46128,767,107.4897,257,987.69
6/24/221.4491.4981.4211.48838,160,372.8999,056,396.2
6/23/221.4021.4961.3841.44963,026,542.7996,472,402.4
6/22/221.3081.5331.2841.402143,679,099.2693,374,590.26
6/21/221.2541.3621.2371.30546,461,523.3486,918,730.3
6/20/221.261.2651.1841.25525,021,796.6383,578,429.9
6/19/221.2181.2631.1271.2628,078,720.3883,918,149.68
6/18/221.3461.3561.1411.21926,287,814.9681,168,027.3
6/17/221.3151.3711.3051.34530,460,276.8189,538,267.34
6/16/221.4841.4961.2961.31536,791,941.9987,564,655.49
6/15/221.4191.4841.2241.48466,845,611.898,819,532.35
6/14/221.4481.5021.2881.416109,022,001.7594,314,975.96
6/13/221.7341.8681.3941.448148,992,939.3896,427,193.06
6/12/221.7261.8671.661.737154,481,952.16115,663,874.37
6/11/221.6791.881.6071.726112,005,859.36114,917,309.17
6/10/221.9172.0221.6721.68125,894,271.93111,885,010.8
6/9/221.6952.0081.691.918202,672,648.78127,688,801.22
6/8/221.7841.8951.6521.695106,243,094.45112,900,282.29
6/7/221.5621.8321.5191.787248,960,783.01118,979,623.77
6/6/221.4321.721.421.563182,813,453.5104,053,568.7
6/5/221.3691.5521.3341.432106,826,929.8895,346,350.83
6/4/221.3671.3691.321.36815,705,521.4991,126,671.72
6/3/221.4091.4261.3281.36625,292,788.8390,982,638.2
6/2/221.3641.4371.3111.40939,104,763.9993,790,809.71
6/1/221.4221.4971.3231.36457,668,705.4790,818,458.49
5/31/221.4281.4641.3741.42244,814,496.3994,657,347.02
5/30/221.3041.4381.2871.42837,159,293.3295,081,882.66
5/29/221.2951.3071.2341.30325,475,925.0686,766,483.12
5/28/221.221.2941.221.26133,437,744.1583,976,942.17
5/27/221.2691.3011.1821.2231,750,704.3781,256,926.3
5/26/221.3831.4111.1951.2737,383,234.3584,561,008.42
5/25/221.4231.4251.3431.38231,209,561.4592,052,748.67
5/24/221.4411.4711.3221.42338,399,43294,775,463.07
5/23/221.5071.5761.4041.44162,354,757.2495,965,790.73
5/22/221.4841.5081.4331.50837,790,369.67100,386,868.45
5/21/221.3781.4891.3761.48562,713,157.8998,884,158.28
5/20/221.4221.4341.2961.37932,357,605.7991,809,753.41
5/19/221.3151.4261.2241.42238,979,712.2394,685,787.67
5/18/221.4141.5061.2481.31553,983,517.7587,539,575.35
5/17/221.2551.461.2541.41486,423,857.3794,144,416.1
5/16/221.3671.3681.2311.25624,149,905.9483,629,916.05
5/15/221.1151.3821.1111.368118,855,819.6991,100,655.95
5/14/221.0121.1751.0071.11537,828,371.7574,244,625.32
5/13/220.8991.1130.8881.0130,485,788.1567,282,111.25
5/12/2211.0360.7610.934,821,479.0359,946,243.69
5/11/221.3831.4060.9330.99943,855,894.5866,544,549.25
5/10/221.3761.5221.3171.38442,123,222.1392,154,210.68
5/9/221.6521.7421.381.3852,766,627.891,876,267.13
5/8/221.7441.751.6271.65130,303,804.54109,940,356.65
5/7/221.8451.891.7061.74533,167,931.29116,184,742
5/6/221.9191.9191.7591.84543,016,748.82122,886,824.02
5/5/222.0672.2381.8521.92126,522,175.8127,818,890.54
5/4/221.9262.0651.8262.06574,785,454.74137,507,012.12
5/3/222.072.0721.8991.92638,804,764.94128,261,224.37
5/2/222.0762.231.9832.06993,518,619.39137,775,543.45
5/1/222.142.1481.9732.07661,869,134.47138,270,634.51
4/30/222.592.5942.0922.1462,195,686.12142,479,803.48
4/29/222.7262.7532.5442.5991,631,646.59172,454,783.46
4/28/222.6832.742.5292.72996,392,708.46181,688,966.64
4/27/222.5522.6842.5522.683113,257,580.18178,642,938.5
4/26/222.6352.8572.4732.552195,914,367.61169,927,193.92
4/25/222.5572.6452.4842.635211,837,945.29175,476,768.29
4/24/222.7732.8742.5492.556154,652,434.64170,222,471.9
4/23/222.4362.9452.4312.773502,510,997.3184,631,543.28
4/22/222.5442.8422.4332.436236,062,763.86162,177,537.74
4/21/222.8152.8682.4812.544139,644,388.55169,387,454.91
4/20/223.0933.212.8082.812279,235,278.94187,268,876.63
4/19/222.9683.4342.843.092579,735,299.41205,868,740.85
4/18/222.6973.1322.4562.96666,997,528.93197,086,009.28
4/17/221.962.7121.9572.699447,878,302.92179,742,212.39
4/16/222.022.0271.9471.9621,725,714.12130,523,850.23
4/15/222.1032.2271.9592.0269,951,726.62134,503,563.46
4/14/222.3112.3742.1022.10282,057,674.7139,994,307.77
4/13/222.392.6932.2352.315365,057,206.59154,129,188.26
4/12/221.5372.4581.5362.387762,393,181.6158,961,213.71
4/11/221.6991.6991.5011.53711,252,786.38102,337,254.08
4/10/221.7631.7681.71.77,623,011.43113,177,571.27
4/9/221.6651.761.6621.7599,678,288.65117,133,845.53
4/8/221.7671.7861.661.6658,695,375.35110,897,858.67
4/7/221.711.7761.6791.7669,907,789.94117,627,309.87
4/6/221.9491.9491.711.7118,244,792.18113,868,554.73
4/5/221.9712.0231.9451.94920,496,806.53129,798,943.2
4/4/222.112.1171.9011.97116,116,791.81131,239,801.81
4/3/222.152.182.0822.11118,931,815.27140,543,548.91
4/2/222.0622.3632.0512.1547,073,876.65143,156,596.73
4/1/222.0232.0721.9332.06119,347,795.44137,271,604.24
3/31/222.1032.1531.9822.02234,755,372.65134,624,307.53