Metaland Shares (MLS) historical data and Live price

Metaland Shares

MLS

$ 0.018821 -1.005 %

0.00000029 BTC

MARKET CAP
0

24H VOLUME
7.58 k

CIRC.SUPPLY
0

MAX SUPPLY

MLS

USD

Rank5,270

1H 0.44 %

24H -1.01 %

7D -10.49 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/27/24	0.019	0.019	0.018	0.019	7,523.83	0
4/26/24	0.021	0.021	0.018	0.019	13,463.74	0
4/25/24	0.019	0.023	0.018	0.021	38,855.89	0
4/24/24	0.019	0.019	0.018	0.019	8,228.1	0
4/23/24	0.021	0.024	0.019	0.019	35,587.03	0
4/22/24	0.022	0.023	0.02	0.021	37,225.33	0
4/21/24	0.021	0.026	0.02	0.022	62,539.73	0
4/20/24	0.019	0.021	0.018	0.021	9,451.69	0
4/19/24	0.019	0.021	0.019	0.019	5,441.96	0
4/18/24	0.019	0.02	0.018	0.019	5,688.58	0
4/17/24	0.019	0.019	0.017	0.019	8,110.04	0
4/16/24	0.021	0.021	0.018	0.019	7,741.05	0
4/15/24	0.02	0.023	0.02	0.021	8,141.66	0
4/14/24	0.018	0.021	0.018	0.02	10,174.08	0
4/13/24	0.022	0.023	0.018	0.018	15,276.27	0
4/12/24	0.024	0.024	0.021	0.022	6,781.05	0
4/11/24	0.023	0.025	0.023	0.024	7,786.94	0
4/10/24	0.024	0.024	0.023	0.023	12,322.04	0
4/9/24	0.024	0.025	0.022	0.024	22,322.19	0
4/8/24	0.026	0.026	0.024	0.024	15,961.2	0
4/7/24	0.024	0.026	0.024	0.026	18,165.41	0
4/6/24	0.023	0.029	0.023	0.024	64,144.71	0
4/5/24	0.025	0.025	0.022	0.023	19,047.35	0
4/4/24	0.024	0.025	0.023	0.025	20,505.89	0
4/3/24	0.029	0.029	0.024	0.024	59,831.18	0
4/2/24	0.031	0.032	0.027	0.029	57,098.75	0
4/1/24	0.03	0.032	0.026	0.031	88,519.59	0
3/31/24	0.03	0.034	0.029	0.03	53,752.98	0
3/30/24	0.028	0.033	0.028	0.03	49,837.32	0
3/29/24	0.03	0.031	0.027	0.028	27,158.17	0
3/28/24	0.027	0.035	0.026	0.03	92,795.48	0
3/27/24	0.028	0.029	0.026	0.027	35,018.84	0
3/26/24	0.03	0.031	0.027	0.028	82,277.47	0
3/25/24	0.034	0.034	0.026	0.03	224,305.07	0
3/24/24	0.033	0.037	0.032	0.034	88,572.35	0
3/23/24	0.039	0.041	0.032	0.033	286,629.94	0
3/22/24	0.037	0.076	0.031	0.039	1,522,176.28	0
3/21/24	0.023	0.049	0.022	0.037	427,240	0
3/20/24	0.021	0.023	0.019	0.023	58,425.75	0
3/19/24	0.025	0.025	0.02	0.021	52,907.87	0
3/18/24	0.03	0.032	0.023	0.025	74,762.65	0
3/17/24	0.026	0.031	0.026	0.03	43,414.42	0
3/16/24	0.036	0.037	0.026	0.026	50,320.46	0
3/15/24	0.038	0.038	0.032	0.036	59,917.12	0
3/14/24	0.046	0.049	0.037	0.038	84,298.49	0
3/13/24	0.038	0.049	0.036	0.046	116,760.76	0
3/12/24	0.033	0.04	0.033	0.038	58,564.62	0
3/11/24	0.035	0.036	0.031	0.033	70,537.18	0
3/10/24	0.034	0.04	0.03	0.035	88,838.41	0
3/9/24	0.028	0.034	0.027	0.034	62,008.39	0
3/8/24	0.026	0.029	0.025	0.028	58,260.38	0
3/7/24	0.028	0.029	0.026	0.026	42,667.53	0
3/6/24	0.024	0.029	0.024	0.028	54,723.92	0
3/5/24	0.029	0.03	0.024	0.024	61,867.81	0
3/4/24	0.026	0.029	0.025	0.029	69,964.17	0
3/3/24	0.026	0.027	0.025	0.026	33,888.7	0
3/2/24	0.024	0.028	0.023	0.026	56,002.73	0
3/1/24	0.022	0.027	0.021	0.024	125,787.91	0
2/29/24	0.021	0.022	0.02	0.022	45,693.39	0
2/28/24	0.02	0.022	0.019	0.021	70,456.2	0
2/27/24	0.019	0.027	0.019	0.02	177,273.3	0
2/26/24	0.019	0.02	0.019	0.019	43,495.57	0
2/25/24	0.018	0.02	0.018	0.019	44,332.85	0
2/24/24	0.018	0.018	0.017	0.018	30,189.33	0
2/23/24	0.018	0.019	0.017	0.018	33,281.46	0
2/22/24	0.018	0.02	0.018	0.018	31,979.48	0
2/21/24	0.02	0.02	0.018	0.018	36,665.22	0
2/20/24	0.018	0.022	0.018	0.02	86,903.85	0
2/19/24	0.019	0.019	0.017	0.018	45,684.13	0
2/18/24	0.018	0.019	0.017	0.019	40,376.53	0
2/17/24	0.019	0.019	0.018	0.018	42,524.34	0
2/16/24	0.02	0.02	0.019	0.019	42,512.41	0
2/15/24	0.022	0.022	0.019	0.02	50,765.07	0
2/14/24	0.022	0.022	0.019	0.022	61,612.35	0
2/13/24	0.022	0.023	0.02	0.022	62,315.93	0
2/12/24	0.023	0.023	0.021	0.022	44,048.66	0
2/11/24	0.024	0.025	0.023	0.023	45,316.58	0
2/10/24	0.028	0.028	0.023	0.024	55,953.52	0
2/9/24	0.025	0.032	0.022	0.028	62,256.81	0
2/8/24	0.025	0.027	0.024	0.025	22,983.12	0
2/7/24	0.025	0.026	0.023	0.025	36,176.96	0
2/6/24	0.028	0.029	0.025	0.025	25,130.34	0
2/5/24	0.028	0.028	0.026	0.028	30,460.62	0
2/4/24	0.03	0.03	0.028	0.028	32,907.63	0
2/3/24	0.031	0.031	0.03	0.03	29,079.9	0
2/2/24	0.03	0.031	0.03	0.031	27,045.5	0
2/1/24	0.031	0.031	0.03	0.03	23,955.54	0
1/31/24	0.031	0.032	0.031	0.031	25,501.46	0
1/30/24	0.031	0.032	0.03	0.031	34,116.84	0
1/29/24	0.031	0.032	0.03	0.031	24,377.84	0

Similar Coins