- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Metal (MTL) historical data and Live price
Metal
MTL$ 2.19 -0.524 % 
0.00005443 BTC
0.00005443 BTC MARKET CAP
143.47 M
143.47 M
24H VOLUME
11.093 M
11.093 M
CIRC.SUPPLY
65.589 M
65.589 M
MAX SUPPLY
66.589 M
66.589 M
Rank191
1H 0.39 %
24H -0.52 %
7D -14.79 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/14/21 | 2.184 | 2.245 | 1.071 | 2.237 | 31,950,780.63 | 146,715,082.78 |
| 6/13/21 | 2.103 | 2.24 | 2.034 | 2.186 | 18,519,707.62 | 143,358,358.09 |
| 6/12/21 | 2.262 | 2.336 | 2.005 | 2.108 | 23,465,397.17 | 138,229,964.27 |
| 6/11/21 | 2.625 | 2.737 | 2.218 | 2.261 | 30,193,753.36 | 148,266,227.65 |
| 6/10/21 | 2.551 | 2.703 | 2.447 | 2.63 | 39,132,832.11 | 172,502,576.87 |
| 6/9/21 | 2.652 | 2.652 | 2.371 | 2.554 | 25,238,958.68 | 167,522,024.41 |
| 6/7/21 | 2.456 | 3.605 | 2.456 | 2.878 | 139,363,580.08 | 188,743,350.22 |
| 6/6/21 | 2.218 | 2.801 | 2.212 | 2.464 | 82,878,488.43 | 161,589,595.08 |
| 6/5/21 | 2.264 | 2.375 | 2.129 | 2.218 | 14,191,984.78 | 145,458,436.06 |
| 6/4/21 | 2.462 | 2.472 | 2.127 | 2.263 | 15,440,217.74 | 148,412,356.05 |
| 6/3/21 | 2.405 | 2.484 | 2.309 | 2.457 | 16,352,774.55 | 161,177,160.21 |
| 6/2/21 | 2.225 | 2.452 | 2.162 | 2.403 | 19,243,196.22 | 157,598,576.35 |
| 6/1/21 | 2.257 | 2.259 | 2.122 | 2.223 | 13,030,476.34 | 145,819,884.14 |
| 5/31/21 | 2.128 | 2.268 | 2.021 | 2.268 | 14,598,371.52 | 148,743,551.9 |
| 5/30/21 | 2.142 | 2.189 | 1.983 | 2.127 | 14,296,714.67 | 139,502,138.03 |
| 5/29/21 | 2.263 | 2.415 | 2.024 | 2.142 | 15,482,138.91 | 140,478,302.11 |
| 5/28/21 | 2.527 | 2.544 | 2.128 | 2.268 | 17,929,280.14 | 148,723,435.98 |
| 5/27/21 | 2.64 | 2.641 | 2.42 | 2.517 | 18,470,057.76 | 165,101,287.3 |
| 5/26/21 | 2.439 | 2.644 | 2.365 | 2.634 | 15,856,915.89 | 172,732,411.69 |
| 5/25/21 | 2.398 | 2.693 | 2.208 | 2.421 | 28,421,640.45 | 158,815,619.21 |
| 5/24/21 | 2.115 | 2.412 | 1.918 | 2.407 | 28,875,892.1 | 157,868,578.82 |
| 5/23/21 | 2.598 | 2.602 | 1.742 | 2.123 | 22,443,128.24 | 139,261,050.15 |
| 5/22/21 | 2.608 | 2.989 | 2.322 | 2.582 | 39,640,161.21 | 169,329,595.52 |
| 5/21/21 | 2.586 | 2.995 | 2.096 | 2.611 | 41,324,030.26 | 171,252,039.98 |
| 5/2/21 | 4.083 | 4.139 | 3.761 | 4.005 | 28,724,296.12 | 262,705,246.83 |
| 5/2/21 | 4.083 | 4.139 | 3.761 | 4.005 | 28,724,296.12 | 262,705,246.83 |
| 5/2/21 | 4.083 | 4.139 | 3.761 | 4.005 | 28,724,296.12 | 262,705,246.83 |
| 5/2/21 | 4.083 | 4.139 | 3.761 | 4.005 | 28,724,296.12 | 262,705,246.83 |
| 5/1/21 | 4.035 | 4.1 | 3.813 | 4.073 | 42,873,460.56 | 267,151,059.32 |
| 5/1/21 | 4.035 | 4.1 | 3.813 | 4.073 | 42,873,460.56 | 267,151,059.32 |
| 5/1/21 | 4.035 | 4.1 | 3.813 | 4.073 | 42,873,460.56 | 267,151,059.32 |
| 5/1/21 | 4.035 | 4.1 | 3.813 | 4.073 | 42,873,460.56 | 267,151,059.32 |
| 4/30/21 | 3.917 | 4.053 | 3.798 | 4.035 | 38,921,251.33 | 264,631,121.49 |
| 4/30/21 | 3.917 | 4.053 | 3.798 | 4.035 | 38,921,251.33 | 264,631,121.49 |
| 4/30/21 | 3.917 | 4.053 | 3.798 | 4.035 | 38,921,251.33 | 264,631,121.49 |
| 4/30/21 | 3.917 | 4.053 | 3.798 | 4.035 | 38,921,251.33 | 264,631,121.49 |
| 4/29/21 | 3.877 | 4.087 | 3.762 | 3.914 | 46,362,619.37 | 256,719,140.99 |
| 4/29/21 | 3.877 | 4.087 | 3.762 | 3.914 | 46,362,619.37 | 256,719,140.99 |
| 4/29/21 | 3.877 | 4.087 | 3.762 | 3.914 | 46,362,619.37 | 256,719,140.99 |
| 4/29/21 | 3.877 | 4.087 | 3.762 | 3.914 | 46,362,619.37 | 256,719,140.99 |
| 4/28/21 | 3.971 | 4.328 | 3.624 | 3.868 | 53,447,024.71 | 253,712,118.24 |
| 4/28/21 | 3.971 | 4.328 | 3.624 | 3.868 | 53,447,024.71 | 253,712,118.24 |
| 4/28/21 | 3.971 | 4.328 | 3.624 | 3.868 | 53,447,024.71 | 253,712,118.24 |
| 4/28/21 | 3.971 | 4.328 | 3.624 | 3.868 | 53,447,024.71 | 253,712,118.24 |
| 4/27/21 | 3.712 | 3.971 | 3.634 | 3.962 | 46,395,165.41 | 259,860,037.63 |
| 4/27/21 | 3.712 | 3.971 | 3.634 | 3.962 | 46,395,165.41 | 259,860,037.63 |
| 4/27/21 | 3.712 | 3.971 | 3.634 | 3.962 | 46,395,165.41 | 259,860,037.63 |
| 4/27/21 | 3.712 | 3.971 | 3.634 | 3.962 | 46,395,165.41 | 259,860,037.63 |
| 4/26/21 | 3.236 | 3.706 | 3.15 | 3.702 | 48,685,801.2 | 242,823,787.11 |
| 4/25/21 | 3.063 | 3.807 | 2.968 | 3.213 | 56,184,306.26 | 210,737,213.95 |
| 4/24/21 | 3.377 | 3.438 | 2.98 | 3.067 | 24,415,281.97 | 201,169,715.27 |
| 4/23/21 | 3.651 | 3.696 | 2.598 | 3.39 | 60,063,903.03 | 222,323,503.59 |
| 4/22/21 | 4.545 | 4.549 | 3.523 | 3.634 | 86,981,868.77 | 238,369,636.06 |
| 4/21/21 | 3.723 | 5.936 | 3.621 | 4.536 | 259,426,268.16 | 297,516,964.34 |
| 4/20/21 | 3.671 | 4.175 | 3.188 | 3.719 | 59,963,177.61 | 243,949,887.21 |
| 4/19/21 | 3.623 | 4.575 | 3.427 | 3.682 | 103,800,949.56 | 241,467,056.09 |
| 4/18/21 | 4.319 | 4.319 | 3.217 | 3.611 | 41,170,071 | 236,808,925.14 |
| 4/17/21 | 4.292 | 4.585 | 4.143 | 4.288 | 45,366,102.8 | 281,246,241.28 |
| 4/16/21 | 4.715 | 4.715 | 4.127 | 4.281 | 43,318,365.37 | 280,797,730.56 |
| 4/15/21 | 4.594 | 4.784 | 4.423 | 4.721 | 40,525,773.87 | 309,677,348.54 |
| 4/14/21 | 4.853 | 4.853 | 4.199 | 4.586 | 44,817,862.15 | 300,768,600.88 |
| 4/13/21 | 4.882 | 4.906 | 4.65 | 4.852 | 42,337,332.06 | 318,249,810.69 |
| 4/12/21 | 4.698 | 5.514 | 4.653 | 4.876 | 87,327,817.49 | 319,779,677.94 |
| 4/11/21 | 4.913 | 4.94 | 4.515 | 4.688 | 37,525,033.27 | 307,503,646.69 |
| 4/10/21 | 5.308 | 5.308 | 4.753 | 4.925 | 39,365,370.71 | 323,051,711.22 |
| 4/9/21 | 5.145 | 5.385 | 4.939 | 5.326 | 52,027,496.07 | 349,293,911.9 |
| 4/8/21 | 4.397 | 5.236 | 4.349 | 5.145 | 74,084,102.08 | 337,459,547.15 |
| 4/7/21 | 5.293 | 5.399 | 4.012 | 4.379 | 76,815,637.42 | 287,246,117.22 |
| 4/6/21 | 5.717 | 5.863 | 5.038 | 5.272 | 188,410,352.6 | 345,769,410.01 |
| 4/5/21 | 7.552 | 7.552 | 5.69 | 5.7 | 335,504,174.28 | 373,839,205.29 |
| 4/4/21 | 7.475 | 7.735 | 6.481 | 7.569 | 796,386,041.94 | 496,416,917.47 |
| 4/3/21 | 5.511 | 7.424 | 5.421 | 7.248 | 800,363,268.07 | 475,388,700.77 |
| 4/2/21 | 5.961 | 5.961 | 5.411 | 5.517 | 257,036,949.18 | 361,869,009.19 |
| 4/1/21 | 6.316 | 6.795 | 5.914 | 5.951 | 488,053,203.26 | 390,315,482.8 |
| 3/31/21 | 7.042 | 7.38 | 6.273 | 6.306 | 686,886,763.41 | 413,594,078.22 |
| 3/30/21 | 6.185 | 8.684 | 5.445 | 7.052 | 3,499,744,147.87 | 462,518,505.85 |
| 3/29/21 | 1.986 | 7.859 | 1.976 | 6.162 | 3,662,960,906.94 | 404,188,215.26 |
| 3/28/21 | 1.835 | 2.324 | 1.772 | 1.983 | 152,753,846.33 | 130,057,717.15 |
| 3/27/21 | 1.796 | 1.853 | 1.69 | 1.832 | 24,190,116.34 | 120,177,032.3 |
| 3/26/21 | 1.631 | 1.861 | 1.612 | 1.788 | 40,911,668.85 | 117,291,216.53 |
| 3/25/21 | 1.733 | 1.761 | 1.543 | 1.627 | 24,250,938.45 | 106,738,655.18 |
| 3/24/21 | 2.048 | 2.166 | 1.718 | 1.736 | 50,541,038.05 | 113,835,078.03 |
| 3/23/21 | 1.82 | 2.272 | 1.761 | 2.039 | 180,161,535.32 | 133,705,454.85 |
| 3/22/21 | 1.576 | 2.03 | 1.539 | 1.812 | 152,180,084.55 | 118,857,353.65 |
| 3/21/21 | 1.486 | 1.587 | 1.446 | 1.579 | 27,583,588.42 | 103,535,001.69 |
| 3/20/21 | 1.566 | 1.734 | 1.487 | 1.487 | 66,565,952.4 | 97,546,748.47 |
| 3/19/21 | 1.439 | 1.601 | 1.407 | 1.57 | 31,681,747.04 | 102,999,110.01 |
| 3/18/21 | 1.456 | 1.501 | 1.405 | 1.439 | 24,773,751.77 | 94,375,068.92 |
| 3/17/21 | 1.557 | 1.557 | 1.317 | 1.456 | 33,226,786.21 | 95,506,087.57 |
| 3/16/21 | 1.393 | 1.569 | 1.293 | 1.55 | 41,738,344.09 | 101,679,499.82 |
