MTL
रैंक 749
Layer 2 / scaling
Metal DAO
$0.2687
+2.28% 24H
-1.59% 7D
Market cap
Market cap
$25.28M
0.00% बाज़ार का
Fully diluted
Fully diluted
$25.28M
+0.00% market cap से ऊपर
Volume, 24h
Volume, 24h
$1.81M
7.17% market cap का
Circulating
Circulating
94.08M MTL
कोई निश्चित अधिकतम नहीं
All-time high से
All-time high से
-98.42%
high on 20 Jun 2018
Volatility, 30d
Volatility, 30d
104.1%
दैनिक उतार-चढ़ाव से annualized
सबसे हालिया 400 दैनिक observations नीचे सूचीबद्ध हैं। Download में हमारे पास मौजूद हर observation शामिल है। 3250 दैनिक observations संग्रहीत
| तारीख | मूल्य | Market cap | Volume |
|---|---|---|---|
| 2026-10-02 | $0.3200 | — | — |
| 2026-10-01 | $0.3295 | — | — |
| 2026-09-30 | $0.3194 | — | — |
| 2026-09-29 | $0.3240 | — | — |
| 2026-09-28 | $0.3407 | — | — |
| 2026-09-27 | $0.3485 | — | — |
| 2026-09-26 | $0.3485 | — | — |
| 2026-09-25 | $0.3517 | — | — |
| 2026-09-24 | $0.3350 | — | — |
| 2026-09-23 | $0.3155 | — | — |
| 2026-09-22 | $0.3181 | — | — |
| 2026-09-21 | $0.3181 | — | — |
| 2026-09-20 | $0.3039 | — | — |
| 2026-09-19 | $0.3066 | — | — |
| 2026-09-18 | $0.2908 | — | — |
| 2026-09-17 | $0.2802 | — | — |
| 2026-09-16 | $0.2876 | — | — |
| 2026-09-15 | $0.2771 | — | — |
| 2026-09-14 | $0.2771 | — | — |
| 2026-09-13 | $0.2790 | — | — |
| 2026-09-12 | $0.3159 | — | — |
| 2026-09-11 | $0.2547 | — | — |
| 2026-09-10 | $0.2413 | — | — |
| 2026-09-09 | $0.2510 | — | — |
| 2026-09-08 | $0.2427 | — | — |
| 2026-09-07 | $0.2427 | — | — |
| 2026-09-06 | $0.2492 | — | — |
| 2026-09-05 | $0.2443 | — | — |
| 2026-09-04 | $0.2363 | — | — |
| 2026-09-03 | $0.2357 | — | — |
| 2026-09-02 | $0.2304 | — | — |
| 2026-09-01 | $0.2343 | — | — |
| 2026-08-31 | $0.2343 | — | — |
| 2026-08-30 | $0.2341 | — | — |
| 2026-08-29 | $0.2353 | — | — |
| 2026-08-28 | $0.2313 | — | — |
| 2026-08-27 | $0.2377 | — | — |
| 2026-08-26 | $0.2350 | — | — |
| 2026-08-25 | $0.2243 | — | — |
| 2026-08-24 | $0.2243 | — | — |
| 2026-08-23 | $0.2349 | — | — |
| 2026-08-22 | $0.2326 | — | — |
| 2026-08-21 | $0.2291 | — | — |
| 2026-08-20 | $0.2105 | — | — |
| 2026-08-19 | $0.1952 | — | — |
| 2026-08-18 | $0.1826 | — | — |
| 2026-08-17 | $0.1826 | — | — |
| 2026-08-16 | $0.1832 | — | — |
| 2026-08-15 | $0.1850 | — | — |
| 2026-08-14 | $0.1849 | — | — |
| 2026-08-13 | $0.1939 | — | — |
| 2026-08-12 | $0.1963 | — | — |
| 2026-08-11 | $0.2010 | — | — |
| 2026-08-10 | $0.2010 | — | — |
| 2026-08-09 | $0.2116 | — | — |
| 2026-08-08 | $0.2107 | — | — |
| 2026-08-07 | $0.2059 | — | — |
| 2026-08-06 | $0.2039 | — | — |
| 2026-08-05 | $0.2018 | — | — |
| 2026-08-04 | $0.2021 | — | — |
| 2026-08-03 | $0.2021 | — | — |
| 2026-08-02 | $0.2061 | — | — |
| 2026-08-01 | $0.2074 | — | — |
| 2026-07-31 | $0.2101 | — | — |
| 2026-07-30 | $0.2110 | — | — |
| 2026-07-29 | $0.2023 | — | — |
| 2026-07-28 | $0.2060 | — | — |
| 2026-07-27 | $0.2060 | — | — |
| 2026-07-26 | $0.2212 | — | — |
| 2026-07-25 | $0.2195 | — | — |
| 2026-07-24 | $0.2185 | — | — |
| 2026-07-23 | $0.2203 | — | — |
| 2026-07-22 | $0.2234 | — | — |
| 2026-07-21 | $0.2265 | — | — |
| 2026-07-20 | $0.2265 | — | — |
| 2026-07-19 | $0.2200 | — | — |
| 2026-07-18 | $0.2227 | — | — |
| 2026-07-17 | $0.2211 | — | — |
| 2026-07-16 | $0.2232 | — | — |
| 2026-07-15 | $0.2277 | — | — |
| 2026-07-14 | $0.2249 | — | — |
| 2026-07-13 | $0.2249 | — | — |
| 2026-07-12 | $0.2226 | — | — |
| 2026-07-11 | $0.2272 | — | — |
| 2026-07-10 | $0.2274 | — | — |
| 2026-07-09 | $0.2233 | — | — |
| 2026-07-08 | $0.2212 | — | — |
| 2026-07-07 | $0.2223 | — | — |
| 2026-07-06 | $0.2223 | — | — |
| 2026-07-05 | $0.2306 | — | — |
| 2026-07-04 | $0.2343 | — | — |
| 2026-07-03 | $0.2343 | — | — |
| 2026-07-02 | $0.2289 | — | — |
| 2026-07-01 | $0.2257 | — | — |
| 2026-06-30 | $0.2205 | — | — |
| 2026-06-29 | $0.2205 | — | — |
| 2026-06-28 | $0.2345 | — | — |
| 2026-06-27 | $0.2319 | — | — |
| 2026-06-26 | $0.2306 | — | — |
| 2026-06-25 | $0.2267 | — | — |
| 2026-06-24 | $0.2276 | — | — |
| 2026-06-23 | $0.2327 | — | — |
| 2026-06-22 | $0.2327 | — | — |
| 2026-06-21 | $0.2438 | — | — |
| 2026-06-20 | $0.2502 | — | — |
| 2026-06-19 | $0.2449 | — | — |
| 2026-06-18 | $0.2388 | — | — |
| 2026-06-17 | $0.2485 | — | — |
| 2026-06-16 | $0.2531 | — | — |
| 2026-06-15 | $0.2531 | — | — |
| 2026-06-14 | $0.2603 | — | — |
| 2026-06-13 | $0.2549 | — | — |
| 2026-06-12 | $0.2496 | — | — |
| 2026-06-11 | $0.2520 | — | — |
| 2026-06-10 | $0.2416 | — | — |
| 2026-06-09 | $0.2456 | — | — |
| 2026-06-08 | $0.2456 | — | — |
| 2026-06-07 | $0.2496 | — | — |
| 2026-06-06 | $0.2419 | — | — |
| 2026-06-05 | $0.2387 | — | — |
| 2026-06-04 | $0.2572 | — | — |
| 2026-06-03 | $0.2721 | — | — |
| 2026-06-02 | $0.2656 | — | — |
| 2026-06-01 | $0.2656 | — | — |
| 2026-05-31 | $0.2843 | — | — |
| 2026-05-30 | $0.2841 | — | — |
| 2026-05-29 | $0.2806 | — | — |
| 2026-05-28 | $0.2783 | — | — |
| 2026-05-27 | $0.2794 | — | — |
| 2026-05-26 | $0.2863 | — | — |
| 2026-05-25 | $0.2863 | — | — |
| 2026-05-24 | $0.3027 | — | — |
| 2026-05-23 | $0.3138 | — | — |
| 2026-05-22 | $0.2897 | — | — |
| 2026-05-21 | $0.2972 | — | — |
| 2026-05-20 | $0.2897 | — | — |
| 2026-05-19 | $0.2872 | — | — |
| 2026-05-18 | $0.2872 | — | — |
| 2026-05-17 | $0.2950 | — | — |
| 2026-05-16 | $0.2990 | — | — |
| 2026-05-15 | $0.3054 | — | — |
| 2026-05-14 | $0.3153 | — | — |
| 2026-05-13 | $0.3144 | — | — |
| 2026-05-12 | $0.3234 | — | — |
| 2026-05-11 | $0.3234 | — | — |
| 2026-05-10 | $0.3369 | — | — |
| 2026-05-09 | $0.3268 | — | — |
| 2026-05-08 | $0.3295 | — | — |
| 2026-05-07 | $0.3230 | — | — |
| 2026-05-06 | $0.3209 | — | — |
| 2026-05-05 | $0.3181 | — | — |
| 2026-05-04 | $0.3181 | — | — |
| 2026-05-03 | $0.2986 | — | — |
| 2026-05-02 | $0.3006 | — | — |
| 2026-05-01 | $0.2960 | — | — |
| 2026-04-30 | $0.2958 | — | — |
| 2026-04-29 | $0.2955 | — | — |
| 2026-04-28 | $0.2986 | — | — |
| 2026-04-27 | $0.2986 | — | — |
| 2026-04-26 | $0.3039 | — | — |
| 2026-04-25 | $0.2998 | — | — |
| 2026-04-24 | $0.2973 | — | — |
| 2026-04-23 | $0.2959 | — | — |
| 2026-04-22 | $0.2940 | — | — |
| 2026-04-21 | $0.2969 | — | — |
| 2026-04-20 | $0.2969 | — | — |
| 2026-04-19 | $0.2900 | — | — |
| 2026-04-18 | $0.3003 | — | — |
| 2026-04-17 | $0.3065 | — | — |
| 2026-04-16 | $0.3012 | — | — |
| 2026-04-15 | $0.2920 | — | — |
| 2026-04-14 | $0.2836 | — | — |
| 2026-04-13 | $0.2836 | — | — |
| 2026-04-12 | $0.2809 | — | — |
| 2026-04-11 | $0.2911 | — | — |
| 2026-04-10 | $0.2907 | — | — |
| 2026-04-09 | $0.2883 | — | — |
| 2026-04-08 | $0.2891 | — | — |
| 2026-04-07 | $0.2934 | — | — |
| 2026-04-06 | $0.2934 | — | — |
| 2026-04-05 | $0.2833 | — | — |
| 2026-04-04 | $0.2857 | — | — |
| 2026-04-03 | $0.2846 | — | — |
| 2026-04-02 | $0.2741 | — | — |
| 2026-04-01 | $0.2772 | — | — |
| 2026-03-31 | $0.2698 | — | — |
| 2026-03-30 | $0.2698 | — | — |
| 2026-03-29 | $0.2638 | — | — |
| 2026-03-28 | $0.2662 | — | — |
| 2026-03-27 | $0.2666 | — | — |
| 2026-03-26 | $0.2674 | — | — |
| 2026-03-25 | $0.2792 | — | — |
| 2026-03-24 | $0.2767 | — | — |
| 2026-03-23 | $0.2767 | — | — |
| 2026-03-22 | $0.2654 | — | — |
| 2026-03-21 | $0.2682 | — | — |
| 2026-03-20 | $0.2754 | — | — |
| 2026-03-19 | $0.2754 | — | — |
| 2026-03-18 | $0.2818 | — | — |
| 2026-03-17 | $0.2918 | — | — |
| 2026-03-16 | $0.2918 | — | — |
| 2026-03-15 | $0.2864 | — | — |
| 2026-03-14 | $0.2827 | — | — |
| 2026-03-13 | $0.2799 | — | — |
| 2026-03-12 | $0.2764 | — | — |
| 2026-03-11 | $0.2747 | — | — |
| 2026-03-10 | $0.2693 | — | — |
| 2026-03-09 | $0.2693 | — | — |
| 2026-03-08 | $0.2621 | — | — |
| 2026-03-07 | $0.2654 | — | — |
| 2026-03-06 | $0.2712 | — | — |
| 2026-03-05 | $0.2812 | — | — |
| 2026-03-04 | $0.2868 | — | — |
| 2026-03-03 | $0.2840 | — | — |
| 2026-03-02 | $0.2840 | — | — |
| 2026-03-01 | $0.2747 | — | — |
| 2026-02-28 | $0.2814 | — | — |
| 2026-02-27 | $0.2811 | — | — |
| 2026-02-26 | $0.2807 | — | — |
| 2026-02-25 | $0.2784 | — | — |
| 2026-02-24 | $0.2607 | — | — |
| 2026-02-23 | $0.2607 | — | — |
| 2026-02-22 | $0.2705 | — | — |
| 2026-02-21 | $0.2791 | — | — |
| 2026-02-20 | $0.2822 | — | — |
| 2026-02-19 | $0.2781 | — | — |
| 2026-02-18 | $0.2801 | — | — |
| 2026-02-17 | $0.2905 | — | — |
| 2026-02-16 | $0.2905 | — | — |
| 2026-02-15 | $0.2894 | — | — |
| 2026-02-14 | $0.3017 | — | — |
| 2026-02-13 | $0.2906 | — | — |
| 2026-02-12 | $0.2746 | — | — |
| 2026-02-11 | $0.2726 | — | — |
| 2026-02-10 | $0.2727 | — | — |
| 2026-02-09 | $0.2727 | — | — |
| 2026-02-08 | $0.2762 | — | — |
| 2026-02-07 | $0.2875 | — | — |
| 2026-02-06 | $0.2838 | — | — |
| 2026-02-05 | $0.2587 | — | — |
| 2026-02-04 | $0.3080 | — | — |
| 2026-02-03 | $0.3122 | — | — |
| 2026-02-02 | $0.3122 | — | — |
| 2026-02-01 | $0.3072 | — | — |
| 2026-01-31 | $0.3110 | — | — |
| 2026-01-30 | $0.3342 | — | — |
| 2026-01-29 | $0.3392 | — | — |
| 2026-01-28 | $0.3625 | — | — |
| 2026-01-27 | $0.3670 | — | — |
| 2026-01-26 | $0.3670 | — | — |
| 2026-01-25 | $0.3599 | — | — |
| 2026-01-24 | $0.3693 | — | — |
| 2026-01-23 | $0.3726 | — | — |
| 2026-01-22 | $0.3702 | — | — |
| 2026-01-21 | $0.3713 | — | — |
| 2026-01-20 | $0.3606 | — | — |
| 2026-01-19 | $0.3606 | — | — |
| 2026-01-18 | $0.3994 | — | — |
| 2026-01-17 | $0.3974 | — | — |
| 2026-01-16 | $0.3962 | — | — |
| 2026-01-15 | $0.3889 | — | — |
| 2026-01-14 | $0.4067 | — | — |
| 2026-01-13 | $0.4083 | — | — |
| 2026-01-12 | $0.4083 | — | — |
| 2026-01-11 | $0.3889 | — | — |
| 2026-01-10 | $0.4015 | — | — |
| 2026-01-09 | $0.4038 | — | — |
| 2026-01-08 | $0.4053 | — | — |
| 2026-01-07 | $0.3943 | — | — |
| 2026-01-06 | $0.3990 | — | — |
| 2026-01-05 | $0.3990 | — | — |
| 2026-01-04 | $0.3800 | — | — |
| 2026-01-03 | $0.3772 | — | — |
| 2026-01-02 | $0.3780 | — | — |
| 2026-01-01 | $0.3701 | — | — |
| 2025-12-31 | $0.3556 | — | — |
| 2025-12-30 | $0.3548 | — | — |
| 2025-12-29 | $0.3548 | — | — |
| 2025-12-28 | $0.3557 | — | — |
| 2025-12-27 | $0.3608 | — | — |
| 2025-12-26 | $0.3501 | — | — |
| 2025-12-25 | $0.3467 | — | — |
| 2025-12-24 | $0.3492 | — | — |
| 2025-12-23 | $0.3473 | — | — |
| 2025-12-22 | $0.3473 | — | — |
| 2025-12-21 | $0.3458 | — | — |
| 2025-12-20 | $0.3542 | — | — |
| 2025-12-19 | $0.3462 | — | — |
| 2025-12-18 | $0.3282 | — | — |
| 2025-12-17 | $0.3464 | — | — |
| 2025-12-16 | $0.3643 | — | — |
| 2025-12-15 | $0.3643 | — | — |
| 2025-12-14 | $0.3872 | — | — |
| 2025-12-13 | $0.4055 | — | — |
| 2025-12-12 | $0.4039 | — | — |
| 2025-12-11 | $0.4196 | — | — |
| 2025-12-10 | $0.4334 | — | — |
| 2025-12-09 | $0.4181 | — | — |
| 2025-12-08 | $0.4181 | — | — |
| 2025-12-07 | $0.3974 | — | — |
| 2025-12-06 | $0.4069 | — | — |
| 2025-12-05 | $0.4031 | — | — |
| 2025-12-04 | $0.4107 | — | — |
| 2025-12-03 | $0.4254 | — | — |
| 2025-12-02 | $0.4186 | — | — |
| 2025-12-01 | $0.4186 | — | — |
| 2025-11-30 | $0.4384 | — | — |
| 2025-11-29 | $0.4363 | — | — |
| 2025-11-28 | $0.4218 | — | — |
| 2025-11-27 | $0.4267 | — | — |
| 2025-11-26 | $0.4210 | — | — |
| 2025-11-25 | $0.4211 | — | — |
| 2025-11-24 | $0.4211 | — | — |
| 2025-11-23 | $0.4068 | — | — |
| 2025-11-22 | $0.3969 | — | — |
| 2025-11-21 | $0.3986 | — | — |
| 2025-11-20 | $0.4155 | — | — |
| 2025-11-19 | $0.4221 | — | — |
| 2025-11-18 | $0.4278 | — | — |
| 2025-11-17 | $0.4278 | — | — |
| 2025-11-16 | $0.4316 | — | — |
| 2025-11-15 | $0.4572 | — | — |
| 2025-11-14 | $0.4476 | — | — |
| 2025-11-13 | $0.4583 | — | — |
| 2025-11-12 | $0.4708 | — | — |
| 2025-11-11 | $0.4747 | — | — |
| 2025-11-10 | $0.4747 | — | — |
| 2025-11-09 | $0.4691 | — | — |
| 2025-11-08 | $0.4686 | — | — |
| 2025-11-07 | $0.4691 | — | — |
| 2025-11-06 | $0.4247 | — | — |
| 2025-11-05 | $0.4239 | — | — |
| 2025-11-04 | $0.4021 | — | — |
| 2025-11-03 | $0.4021 | — | — |
| 2025-11-02 | $0.4582 | — | — |
| 2025-11-01 | $0.4620 | — | — |
| 2025-10-31 | $0.4461 | — | — |
| 2025-10-30 | $0.4546 | — | — |
| 2025-10-29 | $0.4846 | — | — |
| 2025-10-28 | $0.4795 | — | — |
| 2025-10-27 | $0.4795 | — | — |
| 2025-10-26 | $0.5238 | — | — |
| 2025-10-25 | $0.5082 | — | — |
| 2025-10-24 | $0.5088 | — | — |
| 2025-10-23 | $0.5035 | — | — |
| 2025-10-22 | $0.4989 | — | — |
| 2025-10-21 | $0.5113 | — | — |
| 2025-10-20 | $0.5113 | — | — |
| 2025-10-19 | $0.5141 | — | — |
| 2025-10-18 | $0.4986 | — | — |
| 2025-10-17 | $0.5078 | — | — |
| 2025-10-16 | $0.5083 | — | — |
| 2025-10-15 | $0.5223 | — | — |
| 2025-10-14 | $0.5511 | — | — |
| 2025-10-13 | $0.5511 | — | — |
| 2025-10-12 | $0.5312 | — | — |
| 2025-10-11 | $0.4760 | — | — |
| 2025-10-10 | $0.4571 | — | — |
| 2025-10-09 | $0.6315 | — | — |
| 2025-10-08 | $0.6377 | — | — |
| 2025-10-07 | $0.6276 | — | — |
| 2025-10-06 | $0.6276 | — | — |
| 2025-10-05 | $0.6470 | — | — |
| 2025-10-04 | $0.6577 | — | — |
| 2025-10-03 | $0.6756 | — | — |
| 2025-10-02 | $0.6748 | — | — |
| 2025-10-01 | $0.6603 | — | — |
| 2025-09-30 | $0.6274 | — | — |
| 2025-09-29 | $0.6274 | — | — |
| 2025-09-28 | $0.6428 | — | — |
| 2025-09-27 | $0.6323 | — | — |
| 2025-09-26 | $0.6335 | — | — |
| 2025-09-25 | $0.6125 | — | — |
| 2025-09-24 | $0.6608 | — | — |
| 2025-09-23 | $0.6609 | — | — |
| 2025-09-22 | $0.6609 | — | — |
| 2025-09-21 | $0.7049 | — | — |
| 2025-09-20 | $0.7115 | — | — |
| 2025-09-19 | $0.7068 | — | — |
| 2025-09-18 | $0.7328 | — | — |
| 2025-09-17 | $0.7283 | — | — |
| 2025-09-16 | $0.7362 | — | — |
| 2025-09-15 | $0.7362 | — | — |
| 2025-09-14 | $0.7458 | — | — |
| 2025-09-13 | $0.7718 | — | — |
| 2025-09-12 | $0.7330 | — | — |
| 2025-09-11 | $0.7233 | — | — |
| 2025-09-10 | $0.7250 | — | — |
| 2025-09-09 | $0.7164 | — | — |
| 2025-09-08 | $0.7164 | — | — |
| 2025-09-07 | $0.6969 | — | — |
| 2025-09-06 | $0.6911 | — | — |
| 2025-09-05 | $0.6990 | — | — |
| 2025-09-04 | $0.6923 | — | — |
| 2025-09-03 | $0.7103 | — | — |
| 2025-09-02 | $0.7107 | — | — |
| 2025-09-01 | $0.7107 | — | — |
| 2025-08-31 | $0.7152 | — | — |
| 2025-08-30 | $0.7243 | — | — |
| 2025-08-29 | $0.7142 | — | — |