ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,754.90
      -0.07%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HUOB
      5. Metaplex (Huobi.pro:MPLXUSDT)

      6. Metaplex (Huobi.pro:MPLXUSDT) Historical

      MPLXUSDT Metaplex

      0.2976
      -0.001 (-0.33%)
      00:41:25 - Realtime Data

      MPLXUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 27 2024 0.2986 0.0028 0.95% 0.2957 0.3067 0.2839 239,722.00
      Jul 26 2024 0.2958 0.0096 3.35% 0.2861 0.304 0.2861 246,970.00
      Jul 25 2024 0.2862 -0.0449 -13.56% 0.3309 0.3397 0.2764 216,272.00
      Jul 24 2024 0.3311 -0.0068 -2.01% 0.3374 0.3502 0.3246 186,345.00
      Jul 23 2024 0.3379 -0.0192 -5.38% 0.3569 0.3634 0.3355 183,158.00
      Jul 22 2024 0.3571 -0.0121 -3.28% 0.3722 0.3848 0.3516 177,866.00
      Jul 21 2024 0.3692 0.028 8.21% 0.3411 0.3883 0.3376 180,816.00
      Jul 20 2024 0.3412 -0.0134 -3.78% 0.355 0.3553 0.3302 188,802.00
      Jul 19 2024 0.3546 0.043 13.80% 0.3101 0.3572 0.3078 199,078.00
      Jul 18 2024 0.3116 -0.0006 -0.19% 0.3127 0.3163 0.3078 214,989.00
      Jul 17 2024 0.3122 -0.0032 -1.01% 0.3153 0.3231 0.3092 203,819.00
      Jul 16 2024 0.3154 -0.0112 -3.43% 0.326 0.326 0.2947 205,120.00
      Jul 15 2024 0.3266 0.0273 9.12% 0.2997 0.3286 0.2995 193,659.00
      Jul 14 2024 0.2993 -0.0074 -2.41% 0.3031 0.3078 0.2874 213,011.00
      Jul 13 2024 0.3067 0.0015 0.49% 0.3063 0.3105 0.3016 202,563.00
      Jul 12 2024 0.3052 -0.0025 -0.81% 0.3074 0.310 0.3022 148,434.00
      Jul 11 2024 0.3077 0.0022 0.72% 0.3108 0.3134 0.3042 138,873.00
      Jul 10 2024 0.3055 0.00 0.00% 0.3055 0.3055 0.3055 0.00
      Jul 09 2024 0.3055 0.0042 1.39% 0.3031 0.3103 0.2986 260,983.00
      Jul 08 2024 0.3013 0.0027 0.90% 0.2997 0.3031 0.2829 175,055.00
      Jul 07 2024 0.2986 -0.009 -2.93% 0.308 0.3198 0.2938 28,105.00
      Jul 06 2024 0.3076 -0.0242 -7.29% 0.3349 0.3854 0.3032 25,132.00
      Jul 05 2024 0.3318 -0.0396 -10.66% 0.3501 0.3536 0.3159 37,245.00
      Jul 04 2024 0.3714 -0.006 -1.59% 0.3828 0.3828 0.366 11,209.00
      Jul 03 2024 0.3774 -0.0057 -1.49% 0.3853 0.3984 0.3671 39,655.00
      Jul 02 2024 0.3831 0.0271 7.61% 0.3562 0.4026 0.3473 165,284.00
      Jul 01 2024 0.356 0.0449 14.43% 0.3111 0.3627 0.3069 117,818.00
      Jun 30 2024 0.3111 -0.0422 -11.94% 0.3086 0.3111 0.3056 6,223.00
      Jun 29 2024 0.3533 0.00 0.00% 0.3533 0.3533 0.3533 0.00
      Jun 28 2024 0.3533 0.00 0.00% 0.3533 0.3533 0.3533 0.00
      Jun 27 2024 0.3533 0.00 0.00% 0.3533 0.3533 0.3533 0.00
      Jun 26 2024 0.3533 -0.0078 -2.16% 0.3618 0.3618 0.353 17,083.00
      Jun 25 2024 0.3611 -0.0004 -0.11% 0.3621 0.3627 0.3489 34,944.00
      Jun 24 2024 0.3615 -0.0076 -2.06% 0.3666 0.3857 0.3468 31,108.00
      Jun 23 2024 0.3691 -0.0136 -3.55% 0.3801 0.4044 0.3691 18,938.00
      Jun 22 2024 0.3827 0.0212 5.86% 0.3586 0.3898 0.3475 23,677.00
      Jun 21 2024 0.3615 -0.0016 -0.44% 0.3643 0.3973 0.3567 27,883.00
      Jun 20 2024 0.3631 -0.0198 -5.17% 0.3775 0.4029 0.3478 31,525.00
      Jun 19 2024 0.3829 0.0437 12.88% 0.3401 0.3833 0.3387 30,539.00
      Jun 18 2024 0.3392 -0.0241 -6.63% 0.3622 0.3624 0.3036 37,270.00
      Jun 17 2024 0.3633 0.0123 3.50% 0.3507 0.377 0.3451 30,791.00
      Jun 16 2024 0.351 0.0092 2.69% 0.3424 0.3889 0.3363 22,143.00
      Jun 15 2024 0.3418 -0.0027 -0.78% 0.3337 0.3865 0.3337 17,649.00
      Jun 14 2024 0.3445 0.00 0.00% 0.3445 0.3445 0.3445 0.00
      Jun 13 2024 0.3445 -0.0067 -1.91% 0.3476 0.398 0.3298 33,172.00
      Jun 12 2024 0.3512 0.0328 10.30% 0.3184 0.3881 0.3158 33,715.00
      Jun 11 2024 0.3184 0.0533 20.11% 0.2645 0.3184 0.2636 26,475.00
      Jun 10 2024 0.2651 -0.0137 -4.91% 0.2788 0.2812 0.2648 31,052.00
      Jun 09 2024 0.2788 0.0069 2.54% 0.2719 0.2836 0.2715 34,563.00
      Jun 08 2024 0.2719 0.0041 1.53% 0.2679 0.2815 0.2679 41,995.00
      Jun 07 2024 0.2678 -0.0204 -7.08% 0.2856 0.3301 0.2627 40,247.00
      Jun 06 2024 0.2882 -0.0054 -1.84% 0.2925 0.2932 0.2849 23,134.00
      Jun 05 2024 0.2936 -0.0013 -0.44% 0.2938 0.3043 0.2815 38,860.00
      Jun 04 2024 0.2949 -0.0121 -3.94% 0.3085 0.3117 0.2815 36,794.00
      Jun 03 2024 0.307 0.00 0.00% 0.307 0.307 0.307 0.00
      Jun 02 2024 0.307 0.0031 1.02% 0.3046 0.3126 0.3041 58,841.00
      Jun 01 2024 0.3039 0.00 0.00% 0.3039 0.3039 0.3039 0.00
      May 31 2024 0.3039 -0.0029 -0.95% 0.3246 0.3284 0.3024 57,175.00
      May 30 2024 0.3068 0.00 0.00% 0.3068 0.3068 0.3068 0.00
      May 29 2024 0.3068 0.00 0.00% 0.3068 0.3068 0.3068 0.00
      May 28 2024 0.3068 -0.0014 -0.45% 0.3088 0.3126 0.3045 184,336.00
      May 27 2024 0.3082 -0.0109 -3.42% 0.3188 0.3223 0.3066 128,666.00
      May 26 2024 0.3191 -0.0034 -1.05% 0.3228 0.3241 0.3164 177,720.00
      May 25 2024 0.3225 0.0022 0.69% 0.3198 0.3227 0.315 183,641.00
      May 24 2024 0.3203 -0.0202 -5.93% 0.3298 0.540 0.3148 182,235.00
      May 23 2024 0.3405 -0.0057 -1.65% 0.3457 0.3509 0.3405 54,054.00
      May 22 2024 0.3462 0.0039 1.14% 0.3429 0.3612 0.3372 133,485.00
      May 21 2024 0.3423 -0.0102 -2.89% 0.3498 0.3574 0.3345 39,136.00
      May 20 2024 0.3525 0.0321 10.02% 0.3213 0.3643 0.3133 24,214.00
      May 19 2024 0.3204 0.0323 11.21% 0.2879 0.3298 0.2865 18,276.00
      May 18 2024 0.2881 -0.0153 -5.04% 0.2998 0.302 0.2834 29,718.00
      May 17 2024 0.3034 0.0109 3.73% 0.2952 0.3049 0.2829 34,539.00
      May 16 2024 0.2925 -0.0248 -7.82% 0.316 0.3301 0.2925 33,829.00
      May 15 2024 0.3173 -0.0287 -8.29% 0.3453 0.346 0.3024 26,126.00
      May 14 2024 0.346 -0.0215 -5.85% 0.367 0.3681 0.3338 30,265.00
      May 13 2024 0.3675 0.0118 3.32% 0.3466 0.3695 0.3458 27,575.00
      May 12 2024 0.3557 0.00 0.00% 0.3557 0.3557 0.3557 0.00
      May 11 2024 0.3557 0.0066 1.89% 0.3525 0.3734 0.3379 20,931.00
      May 10 2024 0.3491 0.0198 6.01% 0.3297 0.3694 0.3131 29,036.00
      May 09 2024 0.3293 0.0036 1.11% 0.3261 0.3346 0.3226 26,478.00
      May 08 2024 0.3257 0.0523 19.13% 0.289 0.3448 0.2824 29,641.00
      May 07 2024 0.2734 0.00 0.00% 0.2734 0.2734 0.2734 0.00
      May 06 2024 0.2734 -0.0232 -7.82% 0.2915 0.2915 0.2714 15,220.00
      May 05 2024 0.2966 0.00 0.00% 0.2966 0.2966 0.2966 0.00
      May 04 2024 0.2966 0.00 0.00% 0.2966 0.2966 0.2966 0.00
      May 03 2024 0.2966 0.00 0.00% 0.2966 0.2966 0.2966 0.00
      May 02 2024 0.2966 0.00 0.00% 0.2966 0.2966 0.2966 0.00
      May 01 2024 0.2966 0.00 0.00% 0.2966 0.2966 0.2966 0.00
      Apr 30 2024 0.2966 0.00 0.00% 0.2966 0.2966 0.2966 0.00
      Apr 29 2024 0.2966 0.00 0.00% 0.2966 0.2966 0.2966 0.00
      Apr 28 2024 0.2966 0.001 0.34% 0.3172 0.3205 0.292 54,247.00
      Apr 26 2024 0.2956 0.00 0.00% 0.2956 0.2956 0.2956 0.00

      Your Recent History

      HUOB
      MPLXUSDT
      Metaplex
      BIT
      F29137
      Vontobel Financial Produ...
      Delayed Upgrade Clock