U.S. Markets open in 2 hrs 23 mins

Metal USD (MTL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.3679-0.0039 (-1.04%)
As of 12:06PM BST. Market open.
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20200.37180.37680.35410.36790.36797,710,076
Aug 11, 2020------
Aug 10, 20200.35960.36050.34480.35520.35524,781,415
Aug 09, 20200.34910.36040.34160.35940.35944,297,553
Aug 08, 20200.33880.35220.33360.34950.34953,298,185
Aug 07, 20200.33710.34180.33020.33880.33882,984,134
Aug 06, 20200.33240.33990.32810.33720.33723,050,406
Aug 05, 20200.33450.33650.32790.33220.33223,278,174
Aug 04, 2020------
Aug 03, 20200.32600.33250.32320.32950.32952,945,089
Aug 02, 20200.33160.34150.31470.32560.32564,252,333
Aug 01, 20200.32600.33290.32470.33140.33143,081,606
Jul 31, 20200.33410.33610.32430.32600.32603,113,294
Jul 30, 20200.33480.34930.33140.33470.33474,111,649
Jul 29, 20200.32710.34610.32370.33510.33514,472,363
Jul 28, 20200.31980.33050.31600.32700.32703,874,689
Jul 27, 20200.33960.34000.30910.32010.32015,479,240
Jul 26, 20200.34560.36030.33060.33930.33935,334,897
Jul 25, 20200.35160.36630.34540.34600.34604,095,959
Jul 24, 20200.36290.36330.35070.35140.35143,822,946
Jul 23, 20200.37080.39060.35270.36280.36287,788,272
Jul 22, 20200.35030.38210.34160.37020.370210,696,597
Jul 21, 20200.34180.35410.33590.35040.35045,045,342
Jul 20, 20200.33830.35420.33200.34170.34175,982,438
Jul 19, 20200.34060.34680.33300.33860.33863,956,236
Jul 18, 20200.34440.35820.33200.34070.34076,196,970
Jul 17, 20200.32460.35060.31780.34450.34456,731,674
Jul 16, 20200.32240.32980.31120.32390.32393,788,705
Jul 15, 20200.32840.33110.31920.32250.32252,775,516
Jul 14, 20200.32430.33130.31780.32750.32752,970,379
Jul 13, 20200.33150.33520.31890.32450.32453,499,183
Jul 12, 20200.33450.33780.32810.33150.33152,973,971
Jul 11, 20200.33360.34170.32770.33460.33463,847,810
Jul 10, 20200.32720.34360.32200.33390.33395,352,696
Jul 09, 20200.32610.33280.31720.32700.32703,977,899
Jul 08, 20200.31150.33170.31060.32610.32613,746,113
Jul 07, 20200.31630.31730.30800.31120.31123,069,834
Jul 06, 20200.30470.31720.30180.31660.31662,905,796
Jul 05, 20200.30580.31040.30000.30470.30472,577,128
Jul 04, 20200.30700.31120.30480.30580.30582,513,105
Jul 03, 20200.30680.31010.30490.30710.30712,200,302
Jul 02, 20200.31710.31930.29980.30650.30652,768,446
Jul 01, 20200.31150.32210.30600.31730.31732,749,786
Jun 30, 20200.30570.32110.30150.31140.31143,351,791
Jun 29, 20200.30260.30760.29390.30520.30522,557,586
Jun 28, 20200.29610.30500.29000.30260.30262,324,220
Jun 27, 20200.31600.32350.28980.29610.29613,525,424
Jun 26, 20200.30860.32110.30450.31630.31633,285,512
Jun 25, 20200.31200.31390.30110.30870.30872,837,206
Jun 24, 20200.32530.32930.30820.31200.31203,007,211
Jun 23, 20200.32450.32810.31840.32530.32533,075,917
Jun 22, 20200.32430.32800.32230.32560.32563,196,674
Jun 21, 20200.32630.33220.32390.32430.32433,020,309
Jun 20, 20200.32860.33480.32510.32680.32683,193,537
Jun 19, 20200.33070.33900.32010.32860.32864,731,330
Jun 18, 20200.32310.33920.32070.33020.33024,944,065
Jun 17, 20200.32550.33090.31560.32310.32313,755,419
Jun 16, 20200.30940.32770.30810.32470.32473,773,180
Jun 15, 20200.31060.31250.28800.30940.30943,864,068
Jun 14, 20200.32640.32810.30700.31060.31064,958,235
Jun 13, 20200.31860.32790.31490.32600.32604,999,281
Jun 12, 20200.30570.32170.30340.31920.31923,045,784
Jun 11, 20200.34660.35020.30490.30550.30555,420,147
Jun 10, 20200.34410.35000.34100.34660.34664,888,346
Jun 09, 20200.34070.34520.33040.34360.34366,150,904
Jun 08, 20200.32910.37270.32900.34080.340817,409,325
Jun 07, 20200.32840.33470.31390.32900.32908,810,438
Jun 06, 20200.31630.32960.31090.32860.32866,740,764
Jun 05, 20200.31510.31900.31240.31630.31633,983,725
Jun 04, 20200.31410.31780.30820.31500.31503,279,041
Jun 03, 20200.30740.31390.30490.31310.31312,835,174
Jun 02, 20200.31560.32110.29940.30740.30743,769,051
Jun 01, 20200.31290.31830.30760.31560.31564,214,079
May 31, 20200.31800.32880.31030.31290.31294,283,428
May 30, 20200.31320.32450.30830.31800.31803,955,813
May 29, 20200.31260.31310.30540.31310.31313,398,700
May 28, 20200.30690.31350.30590.31270.31273,983,054
May 27, 20200.32330.32580.30370.30680.30685,350,186
May 26, 20200.31000.33140.30770.32330.32337,761,218
May 25, 20200.29260.31160.28920.31000.31004,597,326
May 24, 20200.31130.31130.29290.29290.29294,854,122
May 23, 20200.31260.31370.30220.31050.31053,951,216
May 22, 20200.30780.31770.30000.31240.31247,932,853
May 21, 20200.29980.31030.28270.30770.30775,767,471
May 20, 20200.29390.31540.29090.29970.29976,712,658
May 19, 20200.29140.29780.28890.29470.29474,989,629
May 18, 20200.28640.29560.28450.29170.291714,429,248
May 17, 20200.28500.29390.28420.28630.286316,087,166
May 16, 20200.27960.28620.27820.28510.28517,930,200
May 15, 20200.28590.28900.27800.28020.28028,022,464
May 14, 20200.28270.30380.27610.28650.28656,415,546
May 13, 20200.27720.28420.27620.28200.28202,601,708
May 12, 20200.27090.28270.26890.27720.27727,819,466
May 11, 20200.27900.28350.26230.27070.27078,801,892
May 10, 20200.29910.29910.26450.27860.27869,845,492
May 09, 20200.30700.30910.29700.29920.29928,476,490
May 08, 20200.29290.31410.29230.30650.306512,879,826
May 07, 20200.29380.29490.28390.29250.292511,311,009
May 06, 20200.29610.30150.29320.29360.29366,517,993
May 05, 20200.29750.30250.29190.29690.29692,819,010
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...