Singapore markets close in 1 hour 30 minutes

Metal USD (MTL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.9323-0.0861 (-4.26%)
As of 8:28AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20211.97832.02811.88821.93231.932334,689,136
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
15 Jul 20211.70751.74001.57361.60161.601630,961,397
14 Jul 20211.83801.88801.57321.70761.707644,477,571
13 Jul 20212.06532.06531.77171.83431.834360,313,095
12 Jul 20211.64002.13291.60692.05482.0548219,823,212
11 Jul 20211.53581.68531.53581.63871.638763,119,696
10 Jul 20211.58281.61621.49421.53591.535916,791,949
09 Jul 20211.57601.58871.45421.58191.581925,131,841
08 Jul 20211.82941.83151.54131.58031.580324,158,230
07 Jul 20211.80681.83431.75761.81631.816323,426,922
06 Jul 20211.78721.83501.74591.80331.803325,753,159
05 Jul 20211.86501.86501.69641.78171.781710,862,786
04 Jul 20211.86191.88871.75141.86451.864514,604,985
03 Jul 20211.74011.86511.69881.85271.852712,365,909
02 Jul 20211.62431.79791.60781.73721.737226,222,997
01 Jul 20211.75691.75771.55171.62901.629014,976,683
30 Jun 20211.57491.80791.54471.75731.757334,642,528
29 Jun 20211.45681.60671.43721.56121.561216,524,150
28 Jun 20211.34031.48391.29181.45701.457013,947,948
27 Jun 20211.25821.36131.23901.33741.337417,010,155
26 Jun 20211.25921.29181.16961.25311.253115,503,016
25 Jun 20211.30501.50121.26001.26001.260025,019,434
24 Jun 20211.14061.36731.12531.30721.307229,595,227
23 Jun 20211.04721.18151.00351.13981.139817,935,428
22 Jun 20211.17191.26170.90471.04571.045722,485,429
21 Jun 20211.68901.70431.15541.16861.168619,924,387
20 Jun 20211.76041.83141.53771.69361.693621,169,501
19 Jun 20211.84621.88161.75501.76301.76308,545,323
18 Jun 20212.05302.09171.78571.84081.840816,604,575
17 Jun 20212.06552.16521.99602.04942.049416,360,956
16 Jun 20212.17852.20542.03592.05862.058611,089,337
15 Jun 20212.23052.24892.13402.20252.202519,848,710
14 Jun 20212.18352.24552.12082.19792.197928,363,732
13 Jun 20212.10332.24012.03372.18572.185718,519,708
12 Jun 20212.26222.33592.00492.10752.107523,465,397
11 Jun 20212.62502.73682.21812.26052.260530,193,753
10 Jun 20212.55132.70302.44682.63012.630139,132,832
09 Jun 20212.65242.65242.37092.55412.554125,238,959
08 Jun 20212.89722.89722.28492.66352.663560,488,127
07 Jun 20212.45623.60512.45622.87772.8777139,363,580
06 Jun 20212.21772.80082.21212.46372.463782,878,488
05 Jun 20212.26452.37462.12922.21772.217714,191,985
04 Jun 20212.46162.47232.12722.26282.262815,440,218
03 Jun 20212.40512.48432.30912.45742.457416,352,775
02 Jun 20212.22542.45202.16212.40282.402819,243,196
01 Jun 20212.25652.25912.12222.22322.223213,030,476
31 May 20212.12842.26782.02142.26782.267814,598,372
30 May 20212.14192.18911.98292.12692.126914,296,715
29 May 20212.26272.41492.02432.14182.141815,482,139
28 May 20212.52742.54412.12762.26752.267517,929,280
27 May 20212.64012.64102.41982.51722.517218,470,058
26 May 20212.43952.64372.36492.63362.633615,856,916
25 May 20212.39832.69302.20792.42142.421428,421,640
24 May 20212.11502.41251.91802.40692.406928,875,892
23 May 20212.59802.60191.74172.12322.123222,443,128
22 May 20212.60762.98862.32182.58172.581739,640,161
21 May 20212.58642.99542.09582.61102.611041,324,030
20 May 20212.11172.63592.01472.59962.599631,785,837
19 May 20213.11803.48801.59712.13462.134649,026,467
18 May 20212.99423.27012.96883.11623.116229,510,881
17 May 20213.40183.40182.81303.00063.000624,778,078
16 May 20213.13183.55332.95343.40353.403535,981,463
15 May 20213.44863.58643.07743.14033.140336,623,562
14 May 20213.29653.55033.24953.45393.453926,674,557
13 May 20213.23893.51483.05123.29253.292532,278,172
12 May 20213.89784.06613.21083.21083.210832,196,436
11 May 20213.62233.98533.62233.89563.895643,325,078
10 May 20213.96024.41513.45063.63673.636752,580,575
09 May 20214.18484.25983.75233.96123.961242,094,161
08 May 20214.00224.54533.90164.18044.180467,493,887
07 May 20213.83914.42623.61364.00964.009665,483,106
06 May 20213.97564.05893.69413.83533.835328,367,155
05 May 20213.70713.99153.62033.97783.977845,657,700
04 May 20214.23284.28243.69953.71533.715356,025,209
03 May 20214.00614.81723.98434.23844.2384102,181,876
02 May 20214.08314.13863.76084.00534.005328,724,296
01 May 20214.03524.10033.81304.07314.073142,873,461
30 Apr 20213.91664.05343.79844.03474.034738,921,251
29 Apr 20213.87684.08653.76253.91413.914146,362,619
28 Apr 20213.97144.32763.62383.86823.868253,447,025
27 Apr 20213.71193.97103.63393.96203.962046,395,165
26 Apr 20213.23643.70603.14983.70223.702248,685,801
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...