- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Metal (MTL) historical data and Live price
Metal
MTL$ 1.27 -8.681 % 
0.00006312 BTC
0.00006312 BTC MARKET CAP
84.44 M
84.44 M
24H VOLUME
25.114 M
25.114 M
CIRC.SUPPLY
66.589 M
66.589 M
MAX SUPPLY
66.589 M
66.589 M
Rank261
1H -1.04 %
24H -8.68 %
7D -11.96 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/28/22 | 1.386 | 1.404 | 1.306 | 1.316 | 19,776,157.08 | 87,626,449.77 |
| 6/27/22 | 1.384 | 1.426 | 1.375 | 1.387 | 25,999,968.64 | 92,340,450.62 |
| 6/26/22 | 1.459 | 1.466 | 1.384 | 1.384 | 20,738,950.44 | 92,176,613.21 |
| 6/25/22 | 1.487 | 1.488 | 1.411 | 1.461 | 28,767,107.48 | 97,257,987.69 |
| 6/24/22 | 1.449 | 1.498 | 1.421 | 1.488 | 38,160,372.89 | 99,056,396.2 |
| 6/23/22 | 1.402 | 1.496 | 1.384 | 1.449 | 63,026,542.79 | 96,472,402.4 |
| 6/22/22 | 1.308 | 1.533 | 1.284 | 1.402 | 143,679,099.26 | 93,374,590.26 |
| 6/21/22 | 1.254 | 1.362 | 1.237 | 1.305 | 46,461,523.34 | 86,918,730.3 |
| 6/20/22 | 1.26 | 1.265 | 1.184 | 1.255 | 25,021,796.63 | 83,578,429.9 |
| 6/19/22 | 1.218 | 1.263 | 1.127 | 1.26 | 28,078,720.38 | 83,918,149.68 |
| 6/18/22 | 1.346 | 1.356 | 1.141 | 1.219 | 26,287,814.96 | 81,168,027.3 |
| 6/17/22 | 1.315 | 1.371 | 1.305 | 1.345 | 30,460,276.81 | 89,538,267.34 |
| 6/16/22 | 1.484 | 1.496 | 1.296 | 1.315 | 36,791,941.99 | 87,564,655.49 |
| 6/15/22 | 1.419 | 1.484 | 1.224 | 1.484 | 66,845,611.8 | 98,819,532.35 |
| 6/14/22 | 1.448 | 1.502 | 1.288 | 1.416 | 109,022,001.75 | 94,314,975.96 |
| 6/13/22 | 1.734 | 1.868 | 1.394 | 1.448 | 148,992,939.38 | 96,427,193.06 |
| 6/12/22 | 1.726 | 1.867 | 1.66 | 1.737 | 154,481,952.16 | 115,663,874.37 |
| 6/11/22 | 1.679 | 1.88 | 1.607 | 1.726 | 112,005,859.36 | 114,917,309.17 |
| 6/10/22 | 1.917 | 2.022 | 1.672 | 1.68 | 125,894,271.93 | 111,885,010.8 |
| 6/9/22 | 1.695 | 2.008 | 1.69 | 1.918 | 202,672,648.78 | 127,688,801.22 |
| 6/8/22 | 1.784 | 1.895 | 1.652 | 1.695 | 106,243,094.45 | 112,900,282.29 |
| 6/7/22 | 1.562 | 1.832 | 1.519 | 1.787 | 248,960,783.01 | 118,979,623.77 |
| 6/6/22 | 1.432 | 1.72 | 1.42 | 1.563 | 182,813,453.5 | 104,053,568.7 |
| 6/5/22 | 1.369 | 1.552 | 1.334 | 1.432 | 106,826,929.88 | 95,346,350.83 |
| 6/4/22 | 1.367 | 1.369 | 1.32 | 1.368 | 15,705,521.49 | 91,126,671.72 |
| 6/3/22 | 1.409 | 1.426 | 1.328 | 1.366 | 25,292,788.83 | 90,982,638.2 |
| 6/2/22 | 1.364 | 1.437 | 1.311 | 1.409 | 39,104,763.99 | 93,790,809.71 |
| 6/1/22 | 1.422 | 1.497 | 1.323 | 1.364 | 57,668,705.47 | 90,818,458.49 |
| 5/31/22 | 1.428 | 1.464 | 1.374 | 1.422 | 44,814,496.39 | 94,657,347.02 |
| 5/30/22 | 1.304 | 1.438 | 1.287 | 1.428 | 37,159,293.32 | 95,081,882.66 |
| 5/29/22 | 1.295 | 1.307 | 1.234 | 1.303 | 25,475,925.06 | 86,766,483.12 |
| 5/28/22 | 1.22 | 1.294 | 1.22 | 1.261 | 33,437,744.15 | 83,976,942.17 |
| 5/27/22 | 1.269 | 1.301 | 1.182 | 1.22 | 31,750,704.37 | 81,256,926.3 |
| 5/26/22 | 1.383 | 1.411 | 1.195 | 1.27 | 37,383,234.35 | 84,561,008.42 |
| 5/25/22 | 1.423 | 1.425 | 1.343 | 1.382 | 31,209,561.45 | 92,052,748.67 |
| 5/24/22 | 1.441 | 1.471 | 1.322 | 1.423 | 38,399,432 | 94,775,463.07 |
| 5/23/22 | 1.507 | 1.576 | 1.404 | 1.441 | 62,354,757.24 | 95,965,790.73 |
| 5/22/22 | 1.484 | 1.508 | 1.433 | 1.508 | 37,790,369.67 | 100,386,868.45 |
| 5/21/22 | 1.378 | 1.489 | 1.376 | 1.485 | 62,713,157.89 | 98,884,158.28 |
| 5/20/22 | 1.422 | 1.434 | 1.296 | 1.379 | 32,357,605.79 | 91,809,753.41 |
| 5/19/22 | 1.315 | 1.426 | 1.224 | 1.422 | 38,979,712.23 | 94,685,787.67 |
| 5/18/22 | 1.414 | 1.506 | 1.248 | 1.315 | 53,983,517.75 | 87,539,575.35 |
| 5/17/22 | 1.255 | 1.46 | 1.254 | 1.414 | 86,423,857.37 | 94,144,416.1 |
| 5/16/22 | 1.367 | 1.368 | 1.231 | 1.256 | 24,149,905.94 | 83,629,916.05 |
| 5/15/22 | 1.115 | 1.382 | 1.111 | 1.368 | 118,855,819.69 | 91,100,655.95 |
| 5/14/22 | 1.012 | 1.175 | 1.007 | 1.115 | 37,828,371.75 | 74,244,625.32 |
| 5/13/22 | 0.899 | 1.113 | 0.888 | 1.01 | 30,485,788.15 | 67,282,111.25 |
| 5/12/22 | 1 | 1.036 | 0.761 | 0.9 | 34,821,479.03 | 59,946,243.69 |
| 5/11/22 | 1.383 | 1.406 | 0.933 | 0.999 | 43,855,894.58 | 66,544,549.25 |
| 5/10/22 | 1.376 | 1.522 | 1.317 | 1.384 | 42,123,222.13 | 92,154,210.68 |
| 5/9/22 | 1.652 | 1.742 | 1.38 | 1.38 | 52,766,627.8 | 91,876,267.13 |
| 5/8/22 | 1.744 | 1.75 | 1.627 | 1.651 | 30,303,804.54 | 109,940,356.65 |
| 5/7/22 | 1.845 | 1.89 | 1.706 | 1.745 | 33,167,931.29 | 116,184,742 |
| 5/6/22 | 1.919 | 1.919 | 1.759 | 1.845 | 43,016,748.82 | 122,886,824.02 |
| 5/5/22 | 2.067 | 2.238 | 1.852 | 1.92 | 126,522,175.8 | 127,818,890.54 |
| 5/4/22 | 1.926 | 2.065 | 1.826 | 2.065 | 74,785,454.74 | 137,507,012.12 |
| 5/3/22 | 2.07 | 2.072 | 1.899 | 1.926 | 38,804,764.94 | 128,261,224.37 |
| 5/2/22 | 2.076 | 2.23 | 1.983 | 2.069 | 93,518,619.39 | 137,775,543.45 |
| 5/1/22 | 2.14 | 2.148 | 1.973 | 2.076 | 61,869,134.47 | 138,270,634.51 |
| 4/30/22 | 2.59 | 2.594 | 2.092 | 2.14 | 62,195,686.12 | 142,479,803.48 |
| 4/29/22 | 2.726 | 2.753 | 2.544 | 2.59 | 91,631,646.59 | 172,454,783.46 |
| 4/28/22 | 2.683 | 2.74 | 2.529 | 2.729 | 96,392,708.46 | 181,688,966.64 |
| 4/27/22 | 2.552 | 2.684 | 2.552 | 2.683 | 113,257,580.18 | 178,642,938.5 |
| 4/26/22 | 2.635 | 2.857 | 2.473 | 2.552 | 195,914,367.61 | 169,927,193.92 |
| 4/25/22 | 2.557 | 2.645 | 2.484 | 2.635 | 211,837,945.29 | 175,476,768.29 |
| 4/24/22 | 2.773 | 2.874 | 2.549 | 2.556 | 154,652,434.64 | 170,222,471.9 |
| 4/23/22 | 2.436 | 2.945 | 2.431 | 2.773 | 502,510,997.3 | 184,631,543.28 |
| 4/22/22 | 2.544 | 2.842 | 2.433 | 2.436 | 236,062,763.86 | 162,177,537.74 |
| 4/21/22 | 2.815 | 2.868 | 2.481 | 2.544 | 139,644,388.55 | 169,387,454.91 |
| 4/20/22 | 3.093 | 3.21 | 2.808 | 2.812 | 279,235,278.94 | 187,268,876.63 |
| 4/19/22 | 2.968 | 3.434 | 2.84 | 3.092 | 579,735,299.41 | 205,868,740.85 |
| 4/18/22 | 2.697 | 3.132 | 2.456 | 2.96 | 666,997,528.93 | 197,086,009.28 |
| 4/17/22 | 1.96 | 2.712 | 1.957 | 2.699 | 447,878,302.92 | 179,742,212.39 |
| 4/16/22 | 2.02 | 2.027 | 1.947 | 1.96 | 21,725,714.12 | 130,523,850.23 |
| 4/15/22 | 2.103 | 2.227 | 1.959 | 2.02 | 69,951,726.62 | 134,503,563.46 |
| 4/14/22 | 2.311 | 2.374 | 2.102 | 2.102 | 82,057,674.7 | 139,994,307.77 |
| 4/13/22 | 2.39 | 2.693 | 2.235 | 2.315 | 365,057,206.59 | 154,129,188.26 |
| 4/12/22 | 1.537 | 2.458 | 1.536 | 2.387 | 762,393,181.6 | 158,961,213.71 |
| 4/11/22 | 1.699 | 1.699 | 1.501 | 1.537 | 11,252,786.38 | 102,337,254.08 |
| 4/10/22 | 1.763 | 1.768 | 1.7 | 1.7 | 7,623,011.43 | 113,177,571.27 |
| 4/9/22 | 1.665 | 1.76 | 1.662 | 1.759 | 9,678,288.65 | 117,133,845.53 |
| 4/8/22 | 1.767 | 1.786 | 1.66 | 1.665 | 8,695,375.35 | 110,897,858.67 |
| 4/7/22 | 1.71 | 1.776 | 1.679 | 1.766 | 9,907,789.94 | 117,627,309.87 |
| 4/6/22 | 1.949 | 1.949 | 1.71 | 1.71 | 18,244,792.18 | 113,868,554.73 |
| 4/5/22 | 1.971 | 2.023 | 1.945 | 1.949 | 20,496,806.53 | 129,798,943.2 |
| 4/4/22 | 2.11 | 2.117 | 1.901 | 1.971 | 16,116,791.81 | 131,239,801.81 |
| 4/3/22 | 2.15 | 2.18 | 2.082 | 2.111 | 18,931,815.27 | 140,543,548.91 |
| 4/2/22 | 2.062 | 2.363 | 2.051 | 2.15 | 47,073,876.65 | 143,156,596.73 |
| 4/1/22 | 2.023 | 2.072 | 1.933 | 2.061 | 19,347,795.44 | 137,271,604.24 |
| 3/31/22 | 2.103 | 2.153 | 1.982 | 2.022 | 34,755,372.65 | 134,624,307.53 |
