Register to chat with like-minded investors on our interactive forums.MTLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.11 | 0.020 | 2.31% | 1.08 | 1.16 | 1.08 | 26,650.00 |
| Jul 17 2024 | 1.08 | 0.00 | -0.27% | 1.08 | 1.11 | 1.07 | 19,363.00 |
| Jul 16 2024 | 1.09 | 0.00 | 0.19% | 1.08 | 1.10 | 1.04 | 9,095.00 |
| Jul 15 2024 | 1.08 | 0.040 | 3.71% | 1.04 | 1.08 | 1.04 | 9,254.00 |
| Jul 14 2024 | 1.05 | 0.020 | 1.58% | 1.03 | 1.05 | 1.02 | 6,499.00 |
| Jul 13 2024 | 1.03 | 0.020 | 2.33% | 1.01 | 1.04 | 1.00 | 7,078.00 |
| Jul 12 2024 | 1.01 | 0.010 | 1.36% | 0.9961 | 1.01 | 0.9762 | 11,493.00 |
| Jul 11 2024 | 0.9926 | -0.0244 | -2.40% | 1.02 | 1.05 | 0.9889 | 45,557.00 |
| Jul 10 2024 | 1.02 | 0.020 | 2.45% | 0.9884 | 1.02 | 0.980 | 7,451.00 |
| Jul 09 2024 | 0.9927 | 0.0391 | 4.10% | 0.9516 | 1.00 | 0.947 | 11,947.00 |
| Jul 08 2024 | 0.9536 | 0.020 | 2.14% | 0.9388 | 0.9886 | 0.8935 | 12,430.00 |
| Jul 07 2024 | 0.9336 | -0.0577 | -5.82% | 0.9909 | 0.9925 | 0.9336 | 6,004.00 |
| Jul 06 2024 | 0.9913 | 0.0496 | 5.27% | 0.941 | 0.9977 | 0.9351 | 20,733.00 |
| Jul 05 2024 | 0.9417 | -0.0645 | -6.41% | 0.9915 | 0.9915 | 0.8366 | 29,961.00 |
| Jul 04 2024 | 1.01 | -0.090 | -8.50% | 1.10 | 1.11 | 1.01 | 21,166.00 |
| Jul 03 2024 | 1.10 | -0.040 | -3.86% | 1.15 | 1.15 | 1.09 | 26,164.00 |
| Jul 02 2024 | 1.14 | 0.030 | 2.34% | 1.12 | 1.16 | 1.12 | 18,730.00 |
| Jul 01 2024 | 1.12 | -0.030 | -2.26% | 1.15 | 1.15 | 1.11 | 22,042.00 |
| Jun 30 2024 | 1.14 | 0.00 | -0.38% | 1.15 | 1.15 | 1.07 | 50,126.00 |
| Jun 29 2024 | 1.15 | -0.100 | -8.26% | 1.26 | 1.31 | 1.13 | 34,616.00 |
| Jun 28 2024 | 1.25 | -0.040 | -2.74% | 1.29 | 1.34 | 1.25 | 35,160.00 |
| Jun 27 2024 | 1.29 | -0.040 | -2.91% | 1.34 | 1.34 | 1.25 | 44,913.00 |
| Jun 26 2024 | 1.33 | -0.010 | -0.88% | 1.34 | 1.35 | 1.28 | 57,080.00 |
| Jun 25 2024 | 1.34 | -0.020 | -1.20% | 1.41 | 1.41 | 1.32 | 64,722.00 |
| Jun 24 2024 | 1.35 | 0.190 | 16.20% | 1.18 | 1.47 | 1.18 | 106,497.00 |
| Jun 23 2024 | 1.16 | 0.030 | 2.73% | 1.14 | 1.35 | 1.13 | 96,702.00 |
| Jun 22 2024 | 1.13 | -0.040 | -3.66% | 1.17 | 1.18 | 1.11 | 37,264.00 |
| Jun 21 2024 | 1.18 | 0.070 | 6.28% | 1.11 | 1.36 | 1.10 | 134,998.00 |
| Jun 20 2024 | 1.11 | 0.040 | 3.73% | 1.08 | 1.15 | 1.07 | 11,011.00 |
| Jun 19 2024 | 1.07 | 0.040 | 3.41% | 1.03 | 1.09 | 1.02 | 17,195.00 |
| Jun 18 2024 | 1.03 | -0.080 | -7.17% | 1.11 | 1.12 | 0.9314 | 26,070.00 |
| Jun 17 2024 | 1.11 | -0.100 | -8.54% | 1.22 | 1.23 | 1.06 | 16,944.00 |
| Jun 16 2024 | 1.22 | -0.030 | -2.20% | 1.25 | 1.26 | 1.21 | 5,314.00 |
| Jun 15 2024 | 1.24 | 0.010 | 0.72% | 1.24 | 1.25 | 1.23 | 6,096.00 |
| Jun 14 2024 | 1.23 | -0.040 | -2.89% | 1.27 | 1.31 | 1.19 | 28,785.00 |
| Jun 13 2024 | 1.27 | -0.060 | -4.39% | 1.33 | 1.34 | 1.26 | 11,477.00 |
| Jun 12 2024 | 1.33 | 0.060 | 4.47% | 1.28 | 1.36 | 1.25 | 28,578.00 |
| Jun 11 2024 | 1.27 | -0.070 | -5.21% | 1.35 | 1.35 | 1.25 | 116,409.00 |
| Jun 10 2024 | 1.34 | -0.030 | -2.31% | 1.37 | 1.39 | 1.33 | 8,151.00 |
| Jun 09 2024 | 1.37 | 0.030 | 2.60% | 1.34 | 1.38 | 1.33 | 23,986.00 |
| Jun 08 2024 | 1.34 | -0.070 | -4.99% | 1.40 | 1.42 | 1.33 | 61,954.00 |
| Jun 07 2024 | 1.41 | -0.150 | -9.52% | 1.55 | 1.58 | 1.28 | 17,654.00 |
| Jun 06 2024 | 1.56 | -0.020 | -1.21% | 1.58 | 1.59 | 1.54 | 8,874.00 |
| Jun 05 2024 | 1.58 | 0.020 | 1.19% | 1.56 | 1.60 | 1.55 | 79,443.00 |
| Jun 04 2024 | 1.56 | -0.010 | -0.49% | 1.57 | 1.58 | 1.53 | 47,919.00 |
| Jun 03 2024 | 1.57 | -0.090 | -5.54% | 1.66 | 1.69 | 1.56 | 27,267.00 |
| Jun 02 2024 | 1.66 | -0.010 | -0.71% | 1.67 | 1.73 | 1.62 | 76,298.00 |
| Jun 01 2024 | 1.67 | -0.110 | -6.02% | 1.76 | 1.76 | 1.60 | 86,480.00 |
| May 31 2024 | 1.78 | -0.130 | -6.73% | 1.88 | 1.89 | 1.75 | 22,254.00 |
| May 30 2024 | 1.90 | 0.040 | 2.27% | 1.87 | 1.98 | 1.86 | 43,881.00 |
| May 29 2024 | 1.86 | -0.030 | -1.60% | 1.89 | 1.91 | 1.86 | 23,119.00 |
| May 28 2024 | 1.89 | -0.010 | -0.53% | 1.91 | 1.91 | 1.83 | 48,432.00 |
| May 27 2024 | 1.90 | 0.040 | 1.90% | 1.87 | 1.94 | 1.85 | 19,492.00 |
| May 26 2024 | 1.87 | -0.050 | -2.82% | 1.91 | 1.92 | 1.86 | 6,778.00 |
| May 25 2024 | 1.92 | 0.030 | 1.62% | 1.90 | 1.93 | 1.89 | 9,915.00 |
| May 24 2024 | 1.89 | 0.00 | 0.06% | 1.89 | 1.92 | 1.83 | 17,463.00 |
| May 23 2024 | 1.89 | -0.070 | -3.54% | 1.96 | 1.97 | 1.83 | 42,262.00 |
| May 22 2024 | 1.96 | -0.010 | -0.26% | 1.96 | 2.01 | 1.91 | 16,871.00 |
| May 21 2024 | 1.96 | 0.010 | 0.34% | 1.96 | 2.00 | 1.93 | 43,031.00 |
| May 20 2024 | 1.96 | 0.130 | 7.21% | 1.83 | 1.96 | 1.77 | 18,804.00 |
| May 19 2024 | 1.83 | -0.100 | -5.03% | 1.92 | 1.92 | 1.82 | 20,138.00 |
| May 18 2024 | 1.92 | -0.050 | -2.44% | 1.97 | 2.00 | 1.91 | 19,842.00 |
| May 17 2024 | 1.97 | 0.080 | 4.09% | 1.88 | 1.98 | 1.87 | 49,563.00 |
| May 16 2024 | 1.89 | 0.050 | 2.70% | 1.85 | 1.93 | 1.82 | 26,176.00 |
| May 15 2024 | 1.84 | 0.090 | 5.28% | 1.78 | 1.88 | 1.71 | 23,450.00 |
| May 14 2024 | 1.75 | 0.030 | 1.70% | 1.71 | 1.82 | 1.69 | 30,762.00 |
| May 13 2024 | 1.72 | -0.030 | -1.87% | 1.75 | 1.79 | 1.64 | 27,954.00 |
| May 12 2024 | 1.75 | -0.050 | -2.82% | 1.79 | 1.80 | 1.75 | 8,153.00 |
| May 11 2024 | 1.81 | -0.040 | -2.09% | 1.85 | 1.86 | 1.76 | 63,146.00 |
| May 10 2024 | 1.84 | 0.00 | 0.09% | 1.85 | 1.93 | 1.80 | 53,750.00 |
| May 09 2024 | 1.84 | 0.120 | 6.86% | 1.72 | 1.85 | 1.71 | 31,432.00 |
| May 08 2024 | 1.72 | 0.040 | 2.20% | 1.69 | 1.80 | 1.67 | 34,992.00 |
| May 07 2024 | 1.69 | 0.020 | 1.18% | 1.66 | 1.76 | 1.64 | 24,530.00 |
| May 06 2024 | 1.67 | -0.020 | -1.45% | 1.69 | 1.75 | 1.66 | 7,359.00 |
| May 05 2024 | 1.69 | 0.00 | 0.18% | 1.69 | 1.72 | 1.65 | 9,608.00 |
| May 04 2024 | 1.69 | 0.030 | 1.75% | 1.66 | 1.72 | 1.64 | 12,942.00 |
| May 03 2024 | 1.66 | 0.040 | 2.50% | 1.61 | 1.68 | 1.58 | 11,208.00 |
| May 02 2024 | 1.62 | 0.010 | 0.62% | 1.61 | 1.64 | 1.56 | 14,779.00 |
| May 01 2024 | 1.61 | 0.060 | 3.95% | 1.55 | 1.70 | 1.50 | 46,682.00 |
| Apr 30 2024 | 1.55 | -0.120 | -7.19% | 1.66 | 1.68 | 1.50 | 8,301.00 |
| Apr 29 2024 | 1.67 | 0.00 | -0.22% | 1.67 | 1.70 | 1.62 | 5,477.00 |
| Apr 28 2024 | 1.67 | -0.030 | -1.60% | 1.70 | 1.74 | 1.67 | 5,110.00 |
| Apr 27 2024 | 1.70 | -0.020 | -1.12% | 1.71 | 1.72 | 1.63 | 8,281.00 |
| Apr 26 2024 | 1.72 | 0.020 | 1.12% | 1.70 | 1.86 | 1.68 | 27,449.00 |
| Apr 25 2024 | 1.70 | 0.080 | 5.22% | 1.64 | 1.76 | 1.58 | 24,455.00 |
| Apr 24 2024 | 1.61 | -0.060 | -3.86% | 1.69 | 1.88 | 1.61 | 30,195.00 |
| Apr 23 2024 | 1.68 | -0.040 | -2.31% | 1.71 | 1.72 | 1.67 | 10,529.00 |
| Apr 22 2024 | 1.72 | 0.050 | 2.96% | 1.67 | 1.73 | 1.65 | 4,975.00 |
| Apr 21 2024 | 1.67 | -0.040 | -2.61% | 1.70 | 1.72 | 1.64 | 7,557.00 |
| Apr 20 2024 | 1.71 | 0.080 | 4.99% | 1.65 | 1.73 | 1.61 | 17,107.00 |
