ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,192.00
      0.06%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.105
      0.03%
      Bitcoin
      64,155.24
      0.29%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. METAL Token (Gate.io:METALUSDT)

      6. METAL Token (Gate.io:METALUSDT) Historical

      METALUSDT METAL Token

      0.04211
      0.00041 (0.98%)
      07:22:09 - Realtime Data

      METALUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.0417 -0.00061 -1.44% 0.04184 0.0433 0.0405 291,071.00
      Jul 17 2024 0.04231 0.00185 4.57% 0.04036 0.04299 0.04024 310,500.00
      Jul 16 2024 0.04046 -0.00065 -1.58% 0.0411 0.04265 0.04039 312,048.00
      Jul 15 2024 0.04111 -0.00118 -2.79% 0.04226 0.0444 0.04034 388,374.00
      Jul 14 2024 0.04229 -0.00186 -4.21% 0.04409 0.04429 0.04211 271,062.00
      Jul 13 2024 0.04415 0.00416 10.40% 0.03998 0.04546 0.03989 245,499.00
      Jul 12 2024 0.03999 -0.00226 -5.35% 0.04216 0.04227 0.03934 215,886.00
      Jul 11 2024 0.04225 0.00175 4.32% 0.04166 0.04267 0.04017 188,494.00
      Jul 10 2024 0.0405 -0.00036 -0.88% 0.0416 0.04212 0.04001 133,966.00
      Jul 09 2024 0.04086 0.00023 0.57% 0.04231 0.04406 0.04011 144,448.00
      Jul 08 2024 0.04063 -0.00134 -3.19% 0.04194 0.04212 0.04001 237,090.00
      Jul 07 2024 0.04197 -0.0001 -0.24% 0.04223 0.04309 0.04112 294,125.00
      Jul 06 2024 0.04207 0.00017 0.41% 0.041 0.04399 0.041 200,006.00
      Jul 05 2024 0.0419 0.00092 2.24% 0.04037 0.0419 0.03588 112,588.00
      Jul 04 2024 0.04098 -0.00195 -4.54% 0.0429 0.04446 0.04038 86,476.00
      Jul 03 2024 0.04293 -0.00016 -0.37% 0.04302 0.04383 0.04213 205,912.00
      Jul 02 2024 0.04309 0.00141 3.38% 0.04427 0.0446 0.04179 43,237.00
      Jul 01 2024 0.04168 0.00106 2.61% 0.04244 0.04374 0.04077 112,366.00
      Jun 30 2024 0.04062 -0.00241 -5.60% 0.04295 0.04443 0.04046 195,441.00
      Jun 29 2024 0.04303 -0.00003 -0.07% 0.04304 0.04573 0.04212 366,912.00
      Jun 28 2024 0.04306 -0.00335 -7.22% 0.04657 0.04665 0.04294 248,936.00
      Jun 27 2024 0.04641 0.00043 0.94% 0.04555 0.04804 0.04547 137,919.00
      Jun 26 2024 0.04598 -0.00058 -1.25% 0.04667 0.04686 0.041 388,574.00
      Jun 25 2024 0.04656 0.00039 0.84% 0.04619 0.04727 0.04506 248,673.00
      Jun 24 2024 0.04617 0.00094 2.08% 0.04524 0.05068 0.04299 258,572.00
      Jun 23 2024 0.04523 -0.00416 -8.42% 0.04968 0.04968 0.04473 264,682.00
      Jun 22 2024 0.04939 -0.00063 -1.26% 0.05002 0.0548 0.04875 224,966.00
      Jun 21 2024 0.05002 -0.00088 -1.73% 0.05091 0.051 0.04746 570,311.00
      Jun 20 2024 0.0509 0.00063 1.25% 0.05032 0.051 0.04878 363,859.00
      Jun 19 2024 0.05027 0.00327 6.96% 0.04849 0.05099 0.04725 236,694.00
      Jun 18 2024 0.047 -0.00246 -4.97% 0.04966 0.05022 0.04219 539,978.00
      Jun 17 2024 0.04946 -0.00309 -5.88% 0.05236 0.05314 0.0473 179,382.00
      Jun 16 2024 0.05255 0.00458 9.55% 0.05028 0.05302 0.050 69,735.00
      Jun 15 2024 0.04797 -0.00198 -3.96% 0.04797 0.04797 0.04797 6,372.00
      Jun 14 2024 0.04995 0.00088 1.79% 0.05015 0.05101 0.04798 65,268.00
      Jun 13 2024 0.04907 0.00206 4.38% 0.04701 0.05016 0.0464 85,064.00
      Jun 12 2024 0.04701 -0.00137 -2.83% 0.04836 0.04884 0.04582 265,140.00
      Jun 11 2024 0.04838 -0.00254 -4.99% 0.05086 0.051 0.045 367,388.00
      Jun 10 2024 0.05092 0.00202 4.13% 0.0489 0.05424 0.0489 367,217.00
      Jun 09 2024 0.0489 -0.00051 -1.03% 0.04941 0.05071 0.04753 341,023.00
      Jun 08 2024 0.04941 -0.00147 -2.89% 0.05095 0.05177 0.04899 359,917.00
      Jun 07 2024 0.05088 -0.00265 -4.95% 0.05354 0.0539 0.05079 251,608.00
      Jun 06 2024 0.05353 -0.00017 -0.32% 0.05372 0.05456 0.05273 269,837.00
      Jun 05 2024 0.0537 -0.00071 -1.30% 0.05436 0.0554 0.05317 277,196.00
      Jun 04 2024 0.05441 -0.00182 -3.24% 0.05639 0.05703 0.05317 199,683.00
      Jun 03 2024 0.05623 0.00389 7.43% 0.05235 0.05809 0.05177 354,313.00
      Jun 02 2024 0.05234 -0.00101 -1.89% 0.05336 0.05393 0.05094 300,718.00
      Jun 01 2024 0.05335 -0.00115 -2.11% 0.05449 0.05456 0.05245 181,759.00
      May 31 2024 0.0545 -0.00094 -1.70% 0.05554 0.05859 0.0509 480,631.00
      May 30 2024 0.05544 -0.00346 -5.87% 0.05876 0.05932 0.05543 313,847.00
      May 29 2024 0.0589 0.00068 1.17% 0.05825 0.06105 0.05624 333,849.00
      May 28 2024 0.05822 0.00118 2.07% 0.05707 0.06104 0.05675 314,656.00
      May 27 2024 0.05704 -0.00121 -2.08% 0.05746 0.05754 0.05603 231,166.00
      May 26 2024 0.05825 0.00089 1.55% 0.05721 0.0602 0.056 272,488.00
      May 25 2024 0.05736 0.00067 1.18% 0.05672 0.05881 0.05581 208,129.00
      May 24 2024 0.05669 0.00122 2.20% 0.05553 0.0585 0.05461 340,470.00
      May 23 2024 0.05547 0.00044 0.80% 0.05501 0.05825 0.0543 316,564.00
      May 22 2024 0.05503 0.00087 1.61% 0.05411 0.05625 0.05199 357,796.00
      May 21 2024 0.05416 0.0019 3.64% 0.05242 0.05476 0.05133 304,566.00
      May 20 2024 0.05226 0.001 1.95% 0.05123 0.05299 0.05096 335,488.00
      May 19 2024 0.05126 -0.00222 -4.15% 0.05324 0.05324 0.05079 289,467.00
      May 18 2024 0.05348 -0.00081 -1.49% 0.05429 0.05639 0.05323 211,061.00
      May 17 2024 0.05429 0.00278 5.40% 0.05107 0.05489 0.05099 334,222.00
      May 16 2024 0.05151 -0.00345 -6.28% 0.05497 0.05505 0.0508 244,325.00
      May 15 2024 0.05496 0.00072 1.33% 0.05379 0.05636 0.05121 338,966.00
      May 14 2024 0.05424 -0.00342 -5.93% 0.05754 0.05754 0.05395 218,206.00
      May 13 2024 0.05766 -0.00006 -0.10% 0.05794 0.05812 0.05568 229,568.00
      May 12 2024 0.05772 -0.00056 -0.96% 0.05827 0.05916 0.05545 237,177.00
      May 11 2024 0.05828 0.00083 1.44% 0.05749 0.05992 0.05709 302,808.00
      May 10 2024 0.05745 0.00006 0.10% 0.05811 0.0596 0.05616 239,115.00
      May 09 2024 0.05739 -0.00275 -4.57% 0.06026 0.06105 0.05635 285,285.00
      May 08 2024 0.06014 0.00375 6.65% 0.05539 0.0612 0.05439 254,140.00
      May 07 2024 0.05639 0.00238 4.41% 0.05408 0.0646 0.052 307,160.00
      May 06 2024 0.05401 0.0008 1.50% 0.05369 0.05697 0.05228 330,005.00
      May 05 2024 0.05321 -0.00083 -1.54% 0.05426 0.05961 0.05039 293,182.00
      May 04 2024 0.05404 -0.00115 -2.08% 0.05558 0.0585 0.05293 212,635.00
      May 03 2024 0.05519 0.00069 1.27% 0.05442 0.05637 0.05102 325,405.00
      May 02 2024 0.0545 0.00136 2.56% 0.0531 0.05579 0.0531 240,841.00
      May 01 2024 0.05314 -0.00308 -5.48% 0.05616 0.05701 0.05202 284,143.00
      Apr 30 2024 0.05622 -0.00255 -4.34% 0.05873 0.05913 0.05558 233,604.00
      Apr 29 2024 0.05877 -0.00146 -2.42% 0.06021 0.0612 0.05856 258,845.00
      Apr 28 2024 0.06023 0.00174 2.97% 0.05879 0.06455 0.05828 280,378.00
      Apr 27 2024 0.05849 -0.00409 -6.54% 0.06253 0.06473 0.05668 313,016.00
      Apr 26 2024 0.06258 0.00062 1.00% 0.06215 0.0641 0.06109 229,887.00
      Apr 25 2024 0.06196 0.00114 1.87% 0.06093 0.06616 0.06093 228,325.00
      Apr 24 2024 0.06082 -0.00025 -0.41% 0.06109 0.069 0.05725 308,659.00
      Apr 23 2024 0.06107 0.00299 5.15% 0.05799 0.06236 0.05756 296,853.00
      Apr 22 2024 0.05808 0.0017 3.02% 0.05638 0.08525 0.05636 326,143.00
      Apr 21 2024 0.05638 -0.00023 -0.41% 0.05679 0.05796 0.05258 298,840.00
      Apr 20 2024 0.05661 0.00179 3.27% 0.05491 0.06194 0.05458 232,462.00

      Your Recent History

      GATE
      METALUSDT
      METAL Token
      BIT
      1HFG
      HelloFresh
      BOV
      T1OW34
      American Tower
      GATE
      SKUUSDT
      Sakura
      NYSE
      MP
      MP Materials
      Delayed Upgrade Clock