Metal (MTL) historical data and Live price

metal

Metal

MTL
$ 2.19 -0.524 % 0.00005443 BTC
MARKET CAP
143.47 M
24H VOLUME
11.093 M
CIRC.SUPPLY
65.589 M
MAX SUPPLY
66.589 M
Rank191
1H 0.39 %
24H -0.52 %
7D -14.79 %
EXPLORER 1
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/14/212.1842.2451.0712.23731,950,780.63146,715,082.78
6/13/212.1032.242.0342.18618,519,707.62143,358,358.09
6/12/212.2622.3362.0052.10823,465,397.17138,229,964.27
6/11/212.6252.7372.2182.26130,193,753.36148,266,227.65
6/10/212.5512.7032.4472.6339,132,832.11172,502,576.87
6/9/212.6522.6522.3712.55425,238,958.68167,522,024.41
6/7/212.4563.6052.4562.878139,363,580.08188,743,350.22
6/6/212.2182.8012.2122.46482,878,488.43161,589,595.08
6/5/212.2642.3752.1292.21814,191,984.78145,458,436.06
6/4/212.4622.4722.1272.26315,440,217.74148,412,356.05
6/3/212.4052.4842.3092.45716,352,774.55161,177,160.21
6/2/212.2252.4522.1622.40319,243,196.22157,598,576.35
6/1/212.2572.2592.1222.22313,030,476.34145,819,884.14
5/31/212.1282.2682.0212.26814,598,371.52148,743,551.9
5/30/212.1422.1891.9832.12714,296,714.67139,502,138.03
5/29/212.2632.4152.0242.14215,482,138.91140,478,302.11
5/28/212.5272.5442.1282.26817,929,280.14148,723,435.98
5/27/212.642.6412.422.51718,470,057.76165,101,287.3
5/26/212.4392.6442.3652.63415,856,915.89172,732,411.69
5/25/212.3982.6932.2082.42128,421,640.45158,815,619.21
5/24/212.1152.4121.9182.40728,875,892.1157,868,578.82
5/23/212.5982.6021.7422.12322,443,128.24139,261,050.15
5/22/212.6082.9892.3222.58239,640,161.21169,329,595.52
5/21/212.5862.9952.0962.61141,324,030.26171,252,039.98
5/2/214.0834.1393.7614.00528,724,296.12262,705,246.83
5/2/214.0834.1393.7614.00528,724,296.12262,705,246.83
5/2/214.0834.1393.7614.00528,724,296.12262,705,246.83
5/2/214.0834.1393.7614.00528,724,296.12262,705,246.83
5/1/214.0354.13.8134.07342,873,460.56267,151,059.32
5/1/214.0354.13.8134.07342,873,460.56267,151,059.32
5/1/214.0354.13.8134.07342,873,460.56267,151,059.32
5/1/214.0354.13.8134.07342,873,460.56267,151,059.32
4/30/213.9174.0533.7984.03538,921,251.33264,631,121.49
4/30/213.9174.0533.7984.03538,921,251.33264,631,121.49
4/30/213.9174.0533.7984.03538,921,251.33264,631,121.49
4/30/213.9174.0533.7984.03538,921,251.33264,631,121.49
4/29/213.8774.0873.7623.91446,362,619.37256,719,140.99
4/29/213.8774.0873.7623.91446,362,619.37256,719,140.99
4/29/213.8774.0873.7623.91446,362,619.37256,719,140.99
4/29/213.8774.0873.7623.91446,362,619.37256,719,140.99
4/28/213.9714.3283.6243.86853,447,024.71253,712,118.24
4/28/213.9714.3283.6243.86853,447,024.71253,712,118.24
4/28/213.9714.3283.6243.86853,447,024.71253,712,118.24
4/28/213.9714.3283.6243.86853,447,024.71253,712,118.24
4/27/213.7123.9713.6343.96246,395,165.41259,860,037.63
4/27/213.7123.9713.6343.96246,395,165.41259,860,037.63
4/27/213.7123.9713.6343.96246,395,165.41259,860,037.63
4/27/213.7123.9713.6343.96246,395,165.41259,860,037.63
4/26/213.2363.7063.153.70248,685,801.2242,823,787.11
4/25/213.0633.8072.9683.21356,184,306.26210,737,213.95
4/24/213.3773.4382.983.06724,415,281.97201,169,715.27
4/23/213.6513.6962.5983.3960,063,903.03222,323,503.59
4/22/214.5454.5493.5233.63486,981,868.77238,369,636.06
4/21/213.7235.9363.6214.536259,426,268.16297,516,964.34
4/20/213.6714.1753.1883.71959,963,177.61243,949,887.21
4/19/213.6234.5753.4273.682103,800,949.56241,467,056.09
4/18/214.3194.3193.2173.61141,170,071236,808,925.14
4/17/214.2924.5854.1434.28845,366,102.8281,246,241.28
4/16/214.7154.7154.1274.28143,318,365.37280,797,730.56
4/15/214.5944.7844.4234.72140,525,773.87309,677,348.54
4/14/214.8534.8534.1994.58644,817,862.15300,768,600.88
4/13/214.8824.9064.654.85242,337,332.06318,249,810.69
4/12/214.6985.5144.6534.87687,327,817.49319,779,677.94
4/11/214.9134.944.5154.68837,525,033.27307,503,646.69
4/10/215.3085.3084.7534.92539,365,370.71323,051,711.22
4/9/215.1455.3854.9395.32652,027,496.07349,293,911.9
4/8/214.3975.2364.3495.14574,084,102.08337,459,547.15
4/7/215.2935.3994.0124.37976,815,637.42287,246,117.22
4/6/215.7175.8635.0385.272188,410,352.6345,769,410.01
4/5/217.5527.5525.695.7335,504,174.28373,839,205.29
4/4/217.4757.7356.4817.569796,386,041.94496,416,917.47
4/3/215.5117.4245.4217.248800,363,268.07475,388,700.77
4/2/215.9615.9615.4115.517257,036,949.18361,869,009.19
4/1/216.3166.7955.9145.951488,053,203.26390,315,482.8
3/31/217.0427.386.2736.306686,886,763.41413,594,078.22
3/30/216.1858.6845.4457.0523,499,744,147.87462,518,505.85
3/29/211.9867.8591.9766.1623,662,960,906.94404,188,215.26
3/28/211.8352.3241.7721.983152,753,846.33130,057,717.15
3/27/211.7961.8531.691.83224,190,116.34120,177,032.3
3/26/211.6311.8611.6121.78840,911,668.85117,291,216.53
3/25/211.7331.7611.5431.62724,250,938.45106,738,655.18
3/24/212.0482.1661.7181.73650,541,038.05113,835,078.03
3/23/211.822.2721.7612.039180,161,535.32133,705,454.85
3/22/211.5762.031.5391.812152,180,084.55118,857,353.65
3/21/211.4861.5871.4461.57927,583,588.42103,535,001.69
3/20/211.5661.7341.4871.48766,565,952.497,546,748.47
3/19/211.4391.6011.4071.5731,681,747.04102,999,110.01
3/18/211.4561.5011.4051.43924,773,751.7794,375,068.92
3/17/211.5571.5571.3171.45633,226,786.2195,506,087.57
3/16/211.3931.5691.2931.5541,738,344.09101,679,499.82