Register for real-time alerts, custom portfolio, and market movers
MTLBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00002822 | 0.00000081 | 2.96% | 0.00002736 | 0.00002875 | 0.00002675 | 5,885.00 |
| May 20 2024 | 0.00002741 | -0.00000066 | -2.35% | 0.00002742 | 0.00002967 | 0.00002702 | 158.00 |
| May 19 2024 | 0.00002807 | -0.00000100 | -3.42% | 0.00002905 | 0.00002911 | 0.00002744 | 141.00 |
| May 18 2024 | 0.00002928 | -0.00000049 | -1.65% | 0.00002922 | 0.00002950 | 0.00002864 | 1,867.00 |
| May 17 2024 | 0.00002977 | 0.00000079 | 2.73% | 0.00002880 | 0.00002985 | 0.00002880 | 237.00 |
| May 16 2024 | 0.00002898 | 0.00000100 | 3.60% | 0.00002821 | 0.00002939 | 0.00002756 | 1,158.00 |
| May 15 2024 | 0.00002779 | -0.00000049 | -1.73% | 0.00002874 | 0.00002880 | 0.00002769 | 201.00 |
| May 14 2024 | 0.00002828 | 0.00000065 | 2.35% | 0.00002761 | 0.00002945 | 0.00002697 | 138.00 |
| May 13 2024 | 0.00002763 | -0.00000096 | -3.36% | 0.00002822 | 0.00002831 | 0.00002717 | 190.00 |
| May 12 2024 | 0.00002859 | -0.00000063 | -2.16% | 0.00002929 | 0.00002934 | 0.00002859 | 55.00 |
| May 11 2024 | 0.00002922 | -0.00000100 | -3.28% | 0.00003017 | 0.00003106 | 0.00002895 | 141.00 |
| May 10 2024 | 0.00003053 | 0.00000100 | 3.40% | 0.00002946 | 0.00003079 | 0.00002906 | 9,001.00 |
| May 09 2024 | 0.00002941 | 0.00000200 | 7.18% | 0.00002826 | 0.00002957 | 0.00002800 | 228.00 |
| May 08 2024 | 0.00002786 | 0.00000050 | 1.83% | 0.00002733 | 0.00002908 | 0.00002678 | 364.00 |
| May 07 2024 | 0.00002736 | 0.00000100 | 3.82% | 0.00002659 | 0.00002782 | 0.00002582 | 463.00 |
| May 06 2024 | 0.00002617 | -0.00000019 | -0.72% | 0.00002623 | 0.00002714 | 0.00002602 | 129.00 |
| May 05 2024 | 0.00002636 | -0.00000072 | -2.66% | 0.00002650 | 0.00002727 | 0.00002571 | 151.00 |
| May 04 2024 | 0.00002708 | 0.00000046 | 1.73% | 0.00002627 | 0.00002708 | 0.00002596 | 127.00 |
| May 03 2024 | 0.00002662 | -0.00000058 | -2.13% | 0.00002797 | 0.00002831 | 0.00002626 | 193.00 |
| May 02 2024 | 0.00002720 | -0.00000100 | -3.49% | 0.00002793 | 0.00002830 | 0.00002693 | 200.00 |
| May 01 2024 | 0.00002869 | 0.00000300 | 11.86% | 0.00002535 | 0.00002904 | 0.00002535 | 400.00 |
| Apr 30 2024 | 0.00002529 | -0.00000100 | -3.80% | 0.00002648 | 0.00002693 | 0.00002471 | 260.00 |
| Apr 29 2024 | 0.00002631 | -0.00000066 | -2.45% | 0.00002650 | 0.00002724 | 0.00002589 | 116.00 |
| Apr 28 2024 | 0.00002697 | 0.00000034 | 1.28% | 0.00002650 | 0.00002800 | 0.00002646 | 182.00 |
| Apr 27 2024 | 0.00002663 | -0.00000018 | -0.67% | 0.00002736 | 0.00002783 | 0.00002603 | 215.00 |
| Apr 26 2024 | 0.00002681 | 0.00000056 | 2.13% | 0.00002622 | 0.00002874 | 0.00002622 | 418.00 |
| Apr 25 2024 | 0.00002625 | 0.00000097 | 3.84% | 0.00002539 | 0.00002725 | 0.00002475 | 755.00 |
| Apr 24 2024 | 0.00002528 | 0.00000011 | 0.44% | 0.00002553 | 0.00002797 | 0.00002498 | 1,238.00 |
| Apr 23 2024 | 0.00002517 | -0.00000027 | -1.06% | 0.00002540 | 0.00002613 | 0.00002479 | 503.00 |
| Apr 22 2024 | 0.00002544 | -0.00000017 | -0.66% | 0.00002557 | 0.00002627 | 0.00002535 | 341.00 |
| Apr 21 2024 | 0.00002561 | -0.00000200 | -7.32% | 0.00002721 | 0.00002733 | 0.00002546 | 120.00 |
| Apr 20 2024 | 0.00002732 | 0.00000100 | 3.80% | 0.00002569 | 0.00002759 | 0.00002569 | 339.00 |
| Apr 19 2024 | 0.00002630 | 0.00000200 | 8.14% | 0.00002439 | 0.00002844 | 0.00002392 | 533.00 |
| Apr 18 2024 | 0.00002456 | 0.00000012 | 0.49% | 0.00002363 | 0.00002494 | 0.00002337 | 590.00 |
| Apr 17 2024 | 0.00002444 | 0.00000043 | 1.79% | 0.00002331 | 0.00002444 | 0.00002321 | 258.00 |
| Apr 16 2024 | 0.00002401 | -0.00000079 | -3.19% | 0.00002310 | 0.00002465 | 0.00002304 | 226.00 |
| Apr 15 2024 | 0.00002480 | 0.00000064 | 2.65% | 0.00002474 | 0.00002548 | 0.00002315 | 247.00 |
| Apr 14 2024 | 0.00002416 | 0.00000047 | 1.98% | 0.00002372 | 0.00002519 | 0.00002311 | 275.00 |
| Apr 13 2024 | 0.00002369 | -0.00000300 | -11.06% | 0.00002892 | 0.00003058 | 0.00002208 | 675.00 |
| Apr 12 2024 | 0.00002713 | -0.00000400 | -13.05% | 0.00002993 | 0.00003112 | 0.00002491 | 489.00 |
| Apr 11 2024 | 0.00003066 | 0.00000005 | 0.16% | 0.00003012 | 0.00003072 | 0.00002956 | 200.00 |
| Apr 10 2024 | 0.00003061 | -0.00000054 | -1.73% | 0.00003107 | 0.00003109 | 0.00002983 | 141.00 |
| Apr 09 2024 | 0.00003115 | 0.00000100 | 3.33% | 0.00003023 | 0.00003172 | 0.00002994 | 142.00 |
| Apr 08 2024 | 0.00003006 | -0.00000019 | -0.63% | 0.00003048 | 0.00003048 | 0.00002890 | 95.00 |
| Apr 07 2024 | 0.00003025 | 0.00000060 | 2.02% | 0.00003010 | 0.00003037 | 0.00002981 | 51.00 |
| Apr 06 2024 | 0.00002965 | -0.00000017 | -0.57% | 0.00003010 | 0.00003193 | 0.00002965 | 406.00 |
| Apr 05 2024 | 0.00002982 | 0.00000074 | 2.54% | 0.00002916 | 0.00003014 | 0.00002880 | 59.00 |
| Apr 04 2024 | 0.00002908 | -0.00000020 | -0.68% | 0.00002890 | 0.00002981 | 0.00002857 | 153.00 |
| Apr 03 2024 | 0.00002928 | -0.00000200 | -6.36% | 0.00003157 | 0.00003201 | 0.00002864 | 235.00 |
| Apr 02 2024 | 0.00003147 | 0.00000084 | 2.74% | 0.00003072 | 0.00003340 | 0.00003046 | 953.00 |
| Apr 01 2024 | 0.00003063 | -0.00000084 | -2.67% | 0.00003176 | 0.00003221 | 0.00002993 | 155.00 |
| Mar 31 2024 | 0.00003147 | 0.00000011 | 0.35% | 0.00003125 | 0.00003202 | 0.00003097 | 73.00 |
| Mar 30 2024 | 0.00003136 | -0.00000043 | -1.35% | 0.00003178 | 0.00003267 | 0.00003136 | 547.00 |
| Mar 29 2024 | 0.00003179 | 0.00000032 | 1.02% | 0.00003114 | 0.00003214 | 0.00003084 | 150.00 |
| Mar 28 2024 | 0.00003147 | -0.00000020 | -0.63% | 0.00003121 | 0.00003250 | 0.00003087 | 1,806.00 |
| Mar 27 2024 | 0.00003167 | -0.00000059 | -1.83% | 0.00003269 | 0.00003316 | 0.00003124 | 2,063.00 |
| Mar 26 2024 | 0.00003226 | -0.00000011 | -0.34% | 0.00003198 | 0.00003304 | 0.00003133 | 130.00 |
| Mar 25 2024 | 0.00003237 | 0.00000040 | 1.25% | 0.00003200 | 0.00003358 | 0.00003137 | 940.00 |
| Mar 24 2024 | 0.00003197 | -0.00000016 | -0.50% | 0.00003150 | 0.00003281 | 0.00003134 | 190.00 |
| Mar 23 2024 | 0.00003213 | 0.00000100 | 3.24% | 0.00003126 | 0.00003228 | 0.00003091 | 169.00 |
| Mar 22 2024 | 0.00003087 | -0.00000009 | -0.29% | 0.00003046 | 0.00003253 | 0.00002987 | 607.00 |
| Mar 21 2024 | 0.00003096 | 0.00000090 | 2.99% | 0.00003000 | 0.00003097 | 0.00003000 | 80.00 |
| Mar 20 2024 | 0.00003006 | 0.00000100 | 3.45% | 0.00002963 | 0.00003145 | 0.00002918 | 1,153.00 |
| Mar 19 2024 | 0.00002899 | -0.00000100 | -3.31% | 0.00002968 | 0.00003047 | 0.00002785 | 335.00 |
| Mar 18 2024 | 0.00003020 | -0.00000100 | -3.17% | 0.00003100 | 0.00003221 | 0.00002958 | 215.00 |
| Mar 17 2024 | 0.00003159 | 0.00000053 | 1.71% | 0.00003129 | 0.00003230 | 0.00003021 | 78.00 |
| Mar 16 2024 | 0.00003106 | -0.00000085 | -2.66% | 0.00003174 | 0.00003283 | 0.00003050 | 104.00 |
| Mar 15 2024 | 0.00003191 | -0.00000100 | -3.03% | 0.00003252 | 0.00003279 | 0.00003073 | 1,560.00 |
| Mar 14 2024 | 0.00003300 | 0.00000000 | 0.00% | 0.00003300 | 0.00003300 | 0.00003300 | 0.00 |
| Mar 13 2024 | 0.00003300 | -0.00000049 | -1.46% | 0.00003361 | 0.00003380 | 0.00003198 | 337.00 |
| Mar 12 2024 | 0.00003349 | 0.00000028 | 0.84% | 0.00003361 | 0.00003390 | 0.00002966 | 2,541.00 |
| Mar 11 2024 | 0.00003321 | -0.00000044 | -1.31% | 0.00003371 | 0.00003431 | 0.00003244 | 425.00 |
| Mar 10 2024 | 0.00003365 | -0.00000300 | -8.29% | 0.00003596 | 0.00003652 | 0.00003365 | 1,024.00 |
| Mar 09 2024 | 0.00003620 | -0.00000400 | -9.98% | 0.00004023 | 0.00004317 | 0.00003442 | 4,570.00 |
| Mar 08 2024 | 0.00004007 | -0.00000006 | -0.15% | 0.00003956 | 0.00004319 | 0.00003720 | 2,873.00 |
| Mar 07 2024 | 0.00004013 | -0.00000200 | -4.74% | 0.00004112 | 0.00004442 | 0.00003870 | 8,845.00 |
| Mar 06 2024 | 0.00004222 | 0.00000400 | 10.41% | 0.00003808 | 0.00005563 | 0.00003696 | 37,328.00 |
| Mar 05 2024 | 0.00003842 | 0.00000700 | 22.31% | 0.00003083 | 0.00004143 | 0.00002948 | 27,007.00 |
| Mar 04 2024 | 0.00003137 | 0.00000100 | 3.32% | 0.00002991 | 0.00003329 | 0.00002946 | 2,673.00 |
| Mar 03 2024 | 0.00003012 | -0.00000094 | -3.03% | 0.00003115 | 0.00003115 | 0.00002789 | 2,191.00 |
| Mar 02 2024 | 0.00003106 | 0.00000100 | 3.36% | 0.00003039 | 0.00003151 | 0.00002988 | 854.00 |
| Mar 01 2024 | 0.00002975 | 0.00000200 | 7.09% | 0.00002903 | 0.00003038 | 0.00002884 | 501.00 |
| Feb 29 2024 | 0.00002820 | 0.00000020 | 0.71% | 0.00002706 | 0.00003089 | 0.00002686 | 1,391.00 |
| Feb 28 2024 | 0.00002800 | -0.00000100 | -3.44% | 0.00002937 | 0.00003127 | 0.00002464 | 2,828.00 |
| Feb 27 2024 | 0.00002910 | -0.00000066 | -2.22% | 0.00002974 | 0.00002988 | 0.00002878 | 73.00 |
| Feb 26 2024 | 0.00002976 | -0.00000200 | -6.35% | 0.00003181 | 0.00003182 | 0.00002973 | 2,560.00 |
| Feb 25 2024 | 0.00003149 | -0.00000042 | -1.32% | 0.00003172 | 0.00003174 | 0.00003109 | 122.00 |
| Feb 24 2024 | 0.00003191 | 0.00000041 | 1.30% | 0.00003098 | 0.00003191 | 0.00003098 | 159.00 |
| Feb 23 2024 | 0.00003150 | -0.00000024 | -0.76% | 0.00003233 | 0.00003243 | 0.00003099 | 295.00 |
| Feb 22 2024 | 0.00003174 | 0.00000017 | 0.54% | 0.00003175 | 0.00003261 | 0.00003097 | 447.00 |
