MTLGBP

Metal Historical Data

Name Symbol Market Market Cap ($) Algorithm
Metal MTLGBP Crypto 21,993,605 Not Mineable
  Change % Change Current Price Bid Offer
-0.001908 -0.72% 0.262228 0.261495 0.262375
High Low Open Prev. Close 52 Week Range
0.267839 0.260825 0.264136 0.264136 0.038327 - 13,496.19
Exchange Time Size Trade Price Currency
BINA 02:55:19 224.00 0.262231 GBP
Price x Volume Volume Base Symbol Related Pairs
56,212.98 214,278.87 MTL MTLEUR MTLUSD MTLBTC

MTLGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.2449960.27510.2401491,534,666.920.0172337.03%
1 Month0.2471560.2896840.2290861,025,658.100.0150726.10%
3 Months0.2291880.2998480.1345912,088,692.400.03304114.42%
6 Months0.16961313,496.190.0383273,120,071.870.09261554.60%
1 Year0.4032613,496.190.0383275,424,920.29-0.141032-34.97%
3 Years2.5113,496.190.0169864,837,009.47-2.25-89.56%
5 Years0.94501613,496.190.0169864,878,981.95-0.682787-72.25%

MTLGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 12 2020 0.262229 -0.002279 -0.86% 0.263734 0.27023 0.258401 774,115.00
Jul 11 2020 0.264507 -0.002029 -0.76% 0.265545 0.274379 0.259183 1,708,809.00
Jul 10 2020 0.266536 0.005871 2.25% 0.260637 0.2751 0.256149 2,546,897.00
Jul 09 2020 0.260666 0.001327 0.51% 0.25935 0.266035 0.251061 1,872,114.00
Jul 08 2020 0.259339 0.011156 4.50% 0.249338 0.269335 0.247765 1,773,897.00
Jul 07 2020 0.248183 -0.006136 -2.41% 0.253994 0.255301 0.246719 1,420,612.00
Jul 06 2020 0.254319 0.008814 3.59% 0.244996 0.254996 0.240149 646,222.00
Jul 05 2020 0.245505 -0.00137 -0.55% 0.24586 0.249055 0.239833 544,096.00
Jul 04 2020 0.246875 0.000042 0.02% 0.246256 0.249981 0.24132 618,329.00
Jul 03 2020 0.246833 0.003219 1.32% 0.243669 0.250495 0.240625 320,396.00
Jul 02 2020 0.243613 -0.011627 -4.56% 0.256637 0.257042 0.239681 680,435.00
Jul 01 2020 0.25524 0.002847 1.13% 0.24968 0.289684 0.247645 557,289.00
Jun 30 2020 0.252393 0.004496 1.81% 0.247331 0.263283 0.24537 1,125,482.00
Jun 29 2020 0.247897 0.007155 2.97% 0.246237 0.256896 0.238023 501,047.00
Jun 28 2020 0.240742 0.001636 0.68% 0.239288 0.252575 0.235681 15,582.00
Jun 27 2020 0.239106 -0.017241 -6.73% 0.256579 0.263722 0.231873 1,753,218.00
Jun 26 2020 0.256348 0.007896 3.18% 0.249453 0.257221 0.246132 640,009.00
Jun 25 2020 0.248452 -0.001511 -0.60% 0.250887 0.256628 0.241556 613,177.00
Jun 24 2020 0.249963 -0.010766 -4.13% 0.260792 0.264717 0.246162 756,373.00
Jun 23 2020 0.260729 0.000535 0.21% 0.266515 0.276849 0.255587 1,323,993.00
Jun 22 2020 0.260195 -0.002005 -0.76% 0.262452 0.277442 0.259691 869,628.00
Jun 21 2020 0.2622 -0.004228 -1.59% 0.266427 0.285211 0.261646 709,082.00
Jun 20 2020 0.266427 -0.000252 -0.09% 0.266515 0.270544 0.258716 659,837.00
Jun 19 2020 0.26668 -0.000161 -0.06% 0.267148 0.276039 0.256119 1,928,241.00
Jun 18 2020 0.266841 0.009158 3.55% 0.257192 0.271282 0.256621 1,419,216.00
Jun 17 2020 0.257683 -0.002307 -0.89% 0.259253 0.264885 0.249937 855,168.00
Jun 16 2020 0.259989 0.014449 5.88% 0.245694 0.260419 0.244172 831,527.00
Jun 15 2020 0.245541 -0.002214 -0.89% 0.247156 0.251085 0.229086 1,253,622.00
Jun 14 2020 0.247755 -0.0126 -4.84% 0.26095 0.262246 0.242604 3,745,479.00
Jun 13 2020 0.260354 0.006509 2.56% 0.253722 0.260896 0.250833 2,283,225.00
See More Historical Prices »


Your Recent History
COIN
MTLGBP
Metal
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.