- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Molten (MOLTEN) historical data and Live price
Molten
MOLTEN$ 1.40 -6.278 % 
0.00002228 BTC
0.00002228 BTC MARKET CAP
0
0
24H VOLUME
3.874 k
3.874 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank5,605
1H 0.18 %
24H -6.28 %
7D -0.31 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/28/24 | 1.452 | 1.509 | 1.433 | 1.443 | 7,238.65 | 0 |
| 4/27/24 | 1.36 | 1.466 | 1.317 | 1.452 | 8,004.42 | 0 |
| 4/26/24 | 1.404 | 1.404 | 1.349 | 1.36 | 2,645.74 | 0 |
| 4/25/24 | 1.496 | 1.496 | 1.377 | 1.404 | 6,545.22 | 0 |
| 4/24/24 | 1.478 | 1.514 | 1.444 | 1.496 | 4,389.31 | 0 |
| 4/23/24 | 1.447 | 1.482 | 1.438 | 1.478 | 5,068.32 | 0 |
| 4/22/24 | 1.266 | 1.469 | 1.266 | 1.447 | 14,897.54 | 0 |
| 4/21/24 | 1.305 | 1.309 | 1.264 | 1.266 | 911.65 | 0 |
| 4/20/24 | 1.218 | 1.305 | 1.203 | 1.305 | 3,847.91 | 0 |
| 4/19/24 | 1.24 | 1.261 | 1.212 | 1.218 | 3,911.98 | 0 |
| 4/18/24 | 1.238 | 1.29 | 1.184 | 1.24 | 10,504.92 | 0 |
| 4/17/24 | 1.269 | 1.304 | 1.21 | 1.238 | 5,903.18 | 0 |
| 4/16/24 | 1.339 | 1.358 | 1.26 | 1.269 | 7,814.65 | 0 |
| 4/15/24 | 1.197 | 1.395 | 1.197 | 1.339 | 11,753.76 | 0 |
| 4/14/24 | 1.286 | 1.345 | 1.196 | 1.197 | 16,449.79 | 0 |
| 4/13/24 | 1.221 | 1.322 | 1.218 | 1.286 | 14,661.91 | 0 |
| 4/12/24 | 1.258 | 1.288 | 1.147 | 1.221 | 14,964.05 | 0 |
| 4/11/24 | 1.351 | 1.398 | 1.256 | 1.258 | 26,610.9 | 0 |
| 4/10/24 | 1.527 | 1.548 | 1.223 | 1.351 | 76,880.94 | 0 |
| 4/9/24 | 1.617 | 1.617 | 1.136 | 1.527 | 125,884.13 | 0 |
| 4/8/24 | 1.588 | 1.631 | 1.506 | 1.617 | 33,430.55 | 0 |
| 4/7/24 | 1.635 | 1.635 | 1.531 | 1.588 | 19,216.77 | 0 |
| 4/6/24 | 1.651 | 1.682 | 1.589 | 1.635 | 17,334.55 | 0 |
| 4/5/24 | 1.668 | 1.818 | 1.529 | 1.651 | 79,027.81 | 0 |
| 4/4/24 | 1.701 | 1.756 | 1.611 | 1.668 | 41,296.37 | 0 |
| 4/3/24 | 1.786 | 1.799 | 1.693 | 1.701 | 19,745.38 | 0 |
| 4/2/24 | 1.874 | 1.883 | 1.69 | 1.786 | 67,771.71 | 0 |
| 4/1/24 | 2.04 | 2.04 | 1.814 | 1.874 | 24,926.12 | 0 |
| 3/31/24 | 1.901 | 2.051 | 1.858 | 2.04 | 40,164.18 | 0 |
| 3/30/24 | 2.011 | 2.015 | 1.694 | 1.901 | 35,736.05 | 0 |
| 3/29/24 | 2.057 | 2.057 | 2.001 | 2.011 | 4,324.99 | 0 |
| 3/28/24 | 1.963 | 2.073 | 1.917 | 2.057 | 44,788.02 | 0 |
| 3/27/24 | 1.957 | 1.996 | 1.89 | 1.963 | 15,766.08 | 0 |
| 3/26/24 | 1.98 | 2.137 | 1.957 | 1.957 | 24,065.06 | 0 |
| 3/25/24 | 1.944 | 2.093 | 1.785 | 1.98 | 2,622.01 | 0 |
| 3/24/24 | 1.949 | 1.973 | 1.861 | 1.944 | 1,083.07 | 0 |
| 3/23/24 | 1.879 | 1.998 | 1.879 | 1.949 | 526.35 | 0 |
| 3/22/24 | 1.939 | 1.965 | 1.774 | 1.879 | 2,100.27 | 0 |
| 3/21/24 | 2.154 | 2.158 | 1.868 | 1.939 | 1,149.36 | 0 |
| 3/20/24 | 1.934 | 2.16 | 1.887 | 2.154 | 867.99 | 0 |
| 3/19/24 | 2.056 | 2.056 | 1.861 | 1.934 | 2,534.55 | 0 |
| 3/18/24 | 2.081 | 2.271 | 1.979 | 2.056 | 10,766.97 | 0 |
| 3/17/24 | 2.08 | 2.173 | 1.835 | 2.059 | 30,796.92 | 0 |
| 3/16/24 | 2.336 | 2.387 | 2.08 | 2.08 | 3,145.96 | 0 |
| 3/15/24 | 1.945 | 2.418 | 1.942 | 2.336 | 38,985.9 | 0 |
| 3/14/24 | 2.326 | 2.336 | 1.818 | 1.945 | 28,823.73 | 0 |
| 3/13/24 | 2.276 | 2.515 | 2.276 | 2.326 | 8,174.51 | 0 |
| 3/12/24 | 2.456 | 2.485 | 2.152 | 2.276 | 28,610.36 | 0 |
| 3/11/24 | 2.489 | 2.689 | 2.423 | 2.456 | 23,598.09 | 0 |
| 3/10/24 | 2.497 | 2.576 | 2.325 | 2.489 | 62,724.07 | 0 |
| 3/9/24 | 2.687 | 2.793 | 2.497 | 2.497 | 20,177.7 | 0 |
| 3/8/24 | 2.586 | 2.789 | 2.472 | 2.687 | 41,871.83 | 0 |
| 3/7/24 | 2.581 | 2.679 | 2.305 | 2.586 | 39,517.45 | 0 |
| 3/6/24 | 2.732 | 2.896 | 2.537 | 2.581 | 53,555.82 | 0 |
| 3/5/24 | 2.851 | 2.853 | 2.482 | 2.732 | 23,343.55 | 0 |
| 3/4/24 | 2.783 | 2.878 | 2.761 | 2.851 | 6,199.28 | 0 |
| 3/3/24 | 2.974 | 3.041 | 2.637 | 2.783 | 63,643.64 | 0 |
| 3/2/24 | 3.12 | 3.32 | 2.972 | 2.974 | 11,895.54 | 0 |
| 3/1/24 | 3.275 | 3.581 | 3.12 | 3.12 | 23,660.85 | 0 |
| 2/29/24 | 3.38 | 3.704 | 3.227 | 3.275 | 52,955.26 | 0 |
| 2/28/24 | 3.582 | 3.582 | 3.304 | 3.38 | 42,848.09 | 0 |
| 2/27/24 | 3.286 | 3.586 | 3.286 | 3.582 | 31,830.72 | 0 |
| 2/26/24 | 3.024 | 3.439 | 3.024 | 3.286 | 67,616.26 | 0 |
| 2/25/24 | 2.837 | 3.029 | 2.837 | 3.024 | 12,152.15 | 0 |
| 2/24/24 | 2.637 | 2.841 | 2.633 | 2.837 | 12,787.11 | 0 |
| 2/23/24 | 2.844 | 2.909 | 2.621 | 2.637 | 28,117.63 | 0 |
| 2/22/24 | 3.128 | 3.143 | 2.814 | 2.844 | 54,806.69 | 0 |
| 2/21/24 | 2.932 | 3.128 | 2.849 | 3.128 | 23,985.39 | 0 |
| 2/20/24 | 3.006 | 3.073 | 2.932 | 2.932 | 18,805.01 | 0 |
| 2/19/24 | 3.004 | 3.101 | 2.974 | 3.006 | 12,528.81 | 0 |
| 2/18/24 | 3.006 | 3.026 | 2.889 | 3.004 | 22,698.93 | 0 |
| 2/17/24 | 3.113 | 3.113 | 2.791 | 3.006 | 92,027.88 | 0 |
| 2/16/24 | 2.838 | 3.113 | 2.823 | 3.113 | 45,724.35 | 0 |
| 2/15/24 | 3.432 | 3.516 | 2.838 | 2.838 | 83,832.98 | 0 |
| 2/14/24 | 3.237 | 3.474 | 3.202 | 3.432 | 33,767.33 | 0 |
| 2/13/24 | 3.283 | 3.423 | 3.051 | 3.237 | 75,759.01 | 0 |
| 2/12/24 | 3.375 | 3.485 | 3.228 | 3.283 | 73,673.8 | 0 |
| 2/11/24 | 3.396 | 3.416 | 3.375 | 3.375 | 805.14 | 0 |
| 2/10/24 | 3.174 | 3.396 | 3.136 | 3.396 | 21,776.99 | 0 |
| 2/9/24 | 3.146 | 3.419 | 3.14 | 3.174 | 51,929.9 | 0 |
| 2/8/24 | 3.15 | 3.233 | 3.105 | 3.146 | 34,931.25 | 0 |
| 2/7/24 | 3.054 | 3.165 | 2.975 | 3.15 | 46,244.93 | 0 |
| 2/6/24 | 2.781 | 3.063 | 2.781 | 3.054 | 10,918 | 0 |
| 2/5/24 | 2.814 | 2.887 | 2.758 | 2.781 | 17,301.54 | 0 |
| 2/4/24 | 2.936 | 2.944 | 2.869 | 2.875 | 2,272.92 | 0 |
| 2/3/24 | 3.188 | 3.211 | 2.735 | 2.936 | 34,605.34 | 0 |
| 2/2/24 | 3.172 | 3.199 | 3.172 | 3.188 | 334.63 | 0 |
| 2/1/24 | 2.935 | 3.202 | 2.934 | 3.172 | 41,142.41 | 0 |
| 1/31/24 | 3.249 | 3.249 | 2.909 | 2.935 | 8,716.77 | 0 |
| 1/30/24 | 2.998 | 3.422 | 2.99 | 3.249 | 51,925.62 | 0 |
