Market Cap:

Metal Metal (MTL)

0.655639 USD (-2.87%)
0.00010244 BTC (-1.97%)
0.00311606 ETH (2.38%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
18,191,175 USD
2,842 BTC
86,457 ETH
Volume (24h)
2,453,184 USD
383.29 BTC
11,659 ETH
Circulating Supply
27,745,723 MTL
Total Supply
66,588,888 MTL

Historical data for Metal

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.687093 0.701394 0.648521 0.661163 2,282,450 19,063,889
Sep 24, 2018 0.706655 0.722212 0.672067 0.687845 1,971,480 19,606,649
Sep 23, 2018 0.704849 0.726436 0.683326 0.708573 911,780 19,556,533
Sep 22, 2018 0.714510 0.726447 0.665924 0.701993 2,142,640 19,824,590
Sep 21, 2018 0.691983 0.729684 0.689401 0.711381 1,471,680 19,199,565
Sep 20, 2018 0.681566 0.721904 0.668069 0.687043 3,160,600 18,794,115
Sep 19, 2018 0.698012 0.707712 0.651119 0.682364 1,895,460 19,247,608
Sep 18, 2018 0.686782 0.724265 0.670296 0.694457 2,420,920 18,861,697
Sep 17, 2018 0.766246 0.783749 0.679128 0.684472 3,007,960 21,044,089
Sep 16, 2018 0.811918 0.817420 0.742903 0.765002 1,196,880 22,298,436
Sep 15, 2018 0.849938 0.909278 0.801059 0.815105 2,076,500 23,172,612
Sep 14, 2018 0.779338 0.926087 0.726557 0.852616 3,528,060 21,247,774
Sep 13, 2018 0.744781 0.800747 0.717367 0.778948 1,549,000 20,086,100
Sep 12, 2018 0.666785 0.807817 0.658643 0.744376 3,471,360 17,982,620
Sep 11, 2018 0.670246 0.686896 0.623496 0.663822 1,291,680 18,075,961
Sep 10, 2018 0.630116 0.690936 0.628065 0.671294 2,195,030 16,867,668
Sep 09, 2018 0.631925 0.665348 0.608172 0.627381 714,230 16,916,079
Sep 08, 2018 0.710861 0.734817 0.619745 0.632140 844,446 19,029,151
Sep 07, 2018 0.679565 0.718964 0.641235 0.710656 2,526,860 18,191,380
Sep 06, 2018 0.632700 0.725735 0.579692 0.680824 2,806,150 16,746,830
Sep 05, 2018 0.813291 0.863233 0.632075 0.632075 4,675,350 21,364,215
Sep 04, 2018 0.720713 0.820192 0.716056 0.797682 2,120,750 18,788,158
Sep 03, 2018 0.712373 0.745102 0.687764 0.722532 1,215,720 18,570,741
Sep 02, 2018 0.683484 0.732030 0.672266 0.710609 1,069,230 17,817,642
Sep 01, 2018 0.648926 0.700744 0.648926 0.683639 694,353 16,786,953
Aug 31, 2018 0.640045 0.699564 0.630232 0.649687 1,376,680 16,429,214
Aug 30, 2018 0.677313 0.679890 0.611619 0.635988 669,348 17,385,835
Aug 29, 2018 0.708754 0.711917 0.675100 0.675162 485,149 18,192,884
Aug 28, 2018 0.707962 0.733607 0.694579 0.707263 1,124,220 18,172,567
Aug 27, 2018 0.668299 0.723756 0.652347 0.711314 1,250,160 17,154,461
* Earliest data in range (UTC time)
** Latest data in range (UTC time)