Singapore markets closed

Metal USD (MTL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3.2729+0.1002 (+3.16%)
As of 2:21AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20213.23623.27293.22013.27293.272925,064,656
22 Oct 2021------
21 Oct 20213.28953.31843.10563.13423.134217,769,108
20 Oct 20213.17843.29953.11003.28103.281015,945,689
19 Oct 20213.11663.18843.09813.17443.174414,780,016
18 Oct 20213.16103.16103.01333.11593.115918,507,325
17 Oct 20213.23313.35463.06483.15413.154125,503,081
16 Oct 20213.26053.30503.19493.23503.235021,803,645
15 Oct 20213.54173.54173.19043.25863.258649,410,627
14 Oct 20213.45423.73833.45423.53903.539084,268,027
13 Oct 20213.36103.46433.25893.45733.457336,147,136
12 Oct 20213.50873.50873.15423.36523.365257,526,364
11 Oct 20213.64073.76593.39333.51643.516442,660,043
10 Oct 20213.47703.79083.42823.63443.6344137,229,073
09 Oct 20213.63713.82183.40823.47283.472884,291,344
08 Oct 20213.45433.68133.38963.64443.644466,873,587
07 Oct 20213.55053.56123.37163.45243.452449,816,634
06 Oct 20213.48484.14733.28553.53723.5372147,842,813
05 Oct 20213.39243.52013.31463.48443.484453,890,606
04 Oct 20213.29933.53133.21613.38253.3825101,145,147
03 Oct 20213.22483.38833.14013.29903.299043,872,555
02 Oct 20213.18413.45023.12193.23033.230344,835,600
01 Oct 20212.91913.22812.90403.18453.184553,943,158
30 Sep 20212.71832.94132.69992.91252.912534,634,188
29 Sep 20212.71192.84152.66732.71842.718423,545,003
28 Sep 20212.72892.94402.70862.70862.708660,496,045
27 Sep 20212.81232.87532.72592.73232.732322,440,647
26 Sep 20212.92782.96232.66552.80412.804127,432,335
25 Sep 20212.86013.12122.72822.92542.925473,903,580
24 Sep 20213.13763.14082.63352.85712.857137,418,025
23 Sep 20213.10463.14742.95043.13953.139536,895,274
22 Sep 20212.82193.27832.70703.10603.106069,796,060
21 Sep 20213.01613.51922.78362.82242.8224128,099,362
20 Sep 20213.66063.66062.93502.99482.994873,810,851
19 Sep 20213.52143.90523.49243.65263.6526154,416,827
18 Sep 20213.42993.60223.35473.52543.525447,239,087
17 Sep 20213.43063.84203.35893.42673.4267117,846,790
16 Sep 20213.52593.56123.33573.43053.430529,687,766
15 Sep 20213.33683.61633.30473.52453.524563,314,012
14 Sep 20213.22423.35803.16233.34143.341423,191,699
13 Sep 20213.42703.42703.01713.22043.220428,539,295
12 Sep 20213.35243.48363.24213.41943.419425,833,552
11 Sep 20213.22213.36683.17583.36193.361927,360,685
10 Sep 20213.50033.56313.13183.22213.222142,891,897
09 Sep 20213.28703.53803.27453.50183.501857,142,253
08 Sep 20213.26203.49582.92203.37483.3748109,335,168
07 Sep 20214.09484.63782.95763.25553.2555235,051,519
06 Sep 20214.14114.19293.86334.08184.081873,190,691
05 Sep 20214.17804.18643.96284.14224.142284,537,766
04 Sep 20214.27304.27304.07714.16724.1672115,964,297
03 Sep 20214.29734.41804.15314.26664.2666211,747,119
02 Sep 20214.62134.71084.22614.30504.3050251,008,321
01 Sep 20214.78335.24764.39814.62394.62391,218,395,261
31 Aug 20212.69115.37292.68654.78644.78642,159,450,058
30 Aug 20212.80412.83762.67712.68752.687521,053,370
29 Aug 20212.81702.82242.68502.79862.798616,994,392
28 Aug 20212.85292.91802.75862.81542.815419,693,254
27 Aug 20212.69892.87752.56612.84692.846937,267,276
26 Aug 20212.94282.97712.63212.70592.705931,586,971
25 Aug 20212.81792.97772.70682.92792.927948,322,353
24 Aug 20213.04203.17772.78402.81852.818577,893,440
23 Aug 20212.92963.15622.92293.03853.038570,172,528
22 Aug 20212.92743.10852.83862.93042.930470,405,371
21 Aug 20212.97572.97572.85852.92082.920835,294,104
20 Aug 20212.90232.97412.83932.97412.974140,394,065
19 Aug 20212.67172.94132.67172.90552.9055119,626,549
18 Aug 20212.72252.80732.54872.67432.674346,659,772
17 Aug 20212.98373.00822.71532.72242.722443,267,772
16 Aug 20213.15633.19942.96272.99582.995861,568,518
15 Aug 20213.11043.25282.97343.15483.1548123,203,091
14 Aug 20212.92713.43562.88423.09413.0941374,447,071
13 Aug 20212.77193.06312.73772.92972.9297133,429,136
12 Aug 20212.94173.08622.70802.77202.7720197,083,686
11 Aug 20212.37083.30192.32712.92382.9238515,266,721
10 Aug 20212.34412.46322.27652.37342.373469,873,083
09 Aug 20212.30142.42402.13992.35112.351153,826,954
08 Aug 20212.19952.32722.11682.30052.300566,426,196
07 Aug 20212.09052.22672.06762.19522.195267,260,916
06 Aug 20212.05122.12501.98882.08912.089138,255,902
05 Aug 20211.99842.05361.91072.05362.053636,652,835
04 Aug 20211.94632.01321.87911.99951.999528,989,882
03 Aug 20211.99402.03211.88081.93691.936932,130,970
02 Aug 20212.00302.02441.92031.99261.992639,128,165
01 Aug 20212.26992.26991.94512.00192.001964,245,033
31 Jul 20211.95402.49581.95362.27992.2799275,099,724
30 Jul 20211.83042.02131.78701.95971.959799,911,019
29 Jul 20211.72801.86851.67071.82531.825349,763,810
28 Jul 20211.74671.76401.66301.72941.729424,085,811
27 Jul 20211.68751.74011.57951.74011.740118,989,054
26 Jul 20211.67931.80821.64951.68241.682434,877,649
25 Jul 20211.62241.68721.56191.67671.676728,033,809
24 Jul 20211.57461.68131.55091.62291.622941,626,664
23 Jul 20211.48371.63791.48201.57801.578050,065,541
22 Jul 20211.40861.57571.38711.48241.482447,427,878
21 Jul 20211.30251.43061.25011.40121.401220,590,914
20 Jul 20211.38991.41421.23231.30231.302321,986,304
19 Jul 20211.50621.50621.36891.38501.385016,356,038
18 Jul 20211.55891.58781.47651.50351.503518,051,131
17 Jul 20211.44961.59871.44231.55701.557032,479,542
16 Jul 20211.62151.62151.42841.45011.450122,352,062
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...