Metal (MTL) historical data and Live price

metal

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
Rank337
1H -0.42 %
24H -3.26 %
7D -5.51 %
EXPLORER 1
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
10/13/200.3290.3350.3210.3272,783,279.60621,473,824.716
10/12/200.3310.3370.3220.334,812,340.32821,619,837.158
10/11/200.3250.3340.3250.3315,026,237.26821,693,924.198
10/10/200.340.350.3260.3299,887,163.64421,527,460.266
10/9/200.3190.3460.3170.34110,451,801.11322,308,664.723
10/8/200.30.3180.2950.3186,054,909.05520,835,827.25
10/7/200.2990.30.2950.35,252,779.71319,620,126.595
10/6/200.3030.3040.2970.2995,861,682.68619,562,576.46
10/5/200.3020.3050.2990.3025,478,258.60319,807,228.147
10/4/200.2990.3040.2980.3025,717,755.88719,778,467.578
10/3/200.2990.3010.2970.2995,363,900.25119,584,713.087
10/2/200.3050.3060.2960.2996,135,704.70719,578,151.716
10/1/200.3130.3180.3010.3056,072,461.65219,954,103.925
9/29/200.3210.3210.3110.3175,415,241.4220,784,611.272
9/28/200.3030.3250.2990.3222,981,047.11121,055,970.291
9/27/200.30.3060.2940.3032,126,394.13419,867,376.735
9/26/200.3070.310.2960.32,164,380.38519,630,397.551
9/25/200.2960.310.2880.3062,255,527.37620,058,889.596
9/24/200.2820.2980.2810.2972,259,044.77819,435,745.434
9/23/200.2910.3030.2810.2822,335,994.32418,481,245.944
9/22/200.2890.2940.2850.2912,052,957.87219,052,190.866
9/21/200.3010.3120.2840.2882,397,804.69518,883,881.861
9/20/200.3080.3170.2980.3012,525,688.79619,714,978.225
9/19/200.3090.3130.3040.3082,248,046.13920,147,953.189
9/18/200.3150.3210.3080.3092,442,139.71720,224,756.987
9/17/200.3180.3230.310.3152,189,511.29520,629,941.849
9/16/200.310.3250.3020.3182,647,301.05220,797,357.985
9/15/200.3290.3310.3080.312,757,888.29420,324,559.081
9/14/200.3330.3340.3210.333,305,377.08421,592,486.52
9/13/200.3310.3620.320.3338,477,842.28721,785,194.355
9/12/200.3280.3420.3240.3313,640,891.86221,669,514.407
9/11/200.3190.340.3070.3283,699,670.70821,463,174.332
9/10/200.3020.3230.30.3193,024,643.98120,865,977.945
9/9/200.290.3060.2860.3022,691,400.0219,770,938.162
9/8/200.2980.3030.2840.292,955,370.13618,987,532.739
9/7/200.3030.3050.2820.2983,692,677.6519,530,268.834
9/6/200.3080.3110.2890.3023,441,913.03819,787,694.2
9/5/200.3030.3530.2890.3089,285,931.18320,189,353.023
9/4/200.2890.3130.2880.3033,010,650.12519,859,149.861
9/3/200.3470.3490.2890.293,442,240.3418,963,191.619
9/2/200.3660.3710.3380.3474,010,846.6622,752,464.655
9/1/200.3740.380.3640.3664,245,050.52923,987,792.202
8/31/200.3790.3830.3660.3743,466,124.84424,467,841.102
8/30/200.3780.3830.3760.3793,124,940.65824,828,352.754
8/29/200.370.380.3630.3783,913,443.08424,728,334.623
8/28/200.3630.3830.360.373,921,669.51924,203,939.778
8/27/200.3830.3840.3450.3635,173,761.02123,745,998.06
8/26/200.3760.3860.360.3844,684,366.43225,130,601.593
8/25/200.4080.4120.3610.3766,348,327.1224,612,548.051
8/24/200.4010.4150.3940.4085,458,919.49826,693,818.186
8/23/200.4090.4210.40.4026,489,276.41126,314,310.11
8/22/200.3860.4630.3710.4123,297,142.33926,852,723.899
8/21/200.3710.3990.3620.3868,379,727.85625,290,323.362
8/20/200.3530.3710.3470.373,933,678.87424,243,481.771
8/19/200.3760.3770.3440.3534,776,576.31923,092,520.857
8/18/200.390.3950.3680.3764,542,375.72224,604,434.411
8/17/200.3860.3970.3790.395,744,818.63725,559,384.593
8/16/200.3910.3920.3750.3864,859,754.1425,278,511.923
8/15/200.3740.3930.370.3915,127,547.125,615,791.309
8/14/200.3740.3920.3660.3746,450,608.36324,514,900.262
8/13/200.370.3750.3530.3735,344,842.89524,445,870.625
8/12/200.3710.3770.3540.375,524,361.12224,245,509.448
8/11/200.3550.3850.3530.3719,447,314.98424,308,908.429
8/10/200.360.360.3450.3554,781,415.34123,261,963.453
8/9/200.3490.360.3420.3594,297,553.10123,536,260.713
8/8/200.3390.3520.3340.353,298,185.03122,887,872.702
8/7/200.3370.3420.330.3392,984,133.8622,185,894.238
8/6/200.3320.340.3280.3373,050,406.0322,079,862.644
8/5/200.3340.3360.3280.3323,278,173.59921,756,244.356
8/4/200.3290.3390.3260.3352,809,802.98821,934,071.963
8/3/200.3260.3330.3230.3292,945,088.81421,575,078.375
8/2/200.3320.3410.3150.3264,252,333.4121,321,376.076
8/1/200.3260.3330.3250.3313,081,605.57421,703,826.191
7/31/200.3340.3360.3240.3263,113,293.92421,345,658.493
7/30/200.3350.3490.3310.3354,111,648.55721,914,649.499
7/29/200.3270.3460.3240.3354,472,362.82321,940,433.485