Metal Blockchain
METAL
Rank #425
$0.2350
Updated 6 days ago
Market Cap
$119.30M
24h Volume
$1.17M
Avg Volume (6m)
$1.38M
24h High/Low
$0.2541
$0.0456
$0.0456
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Made in USA
DWF Labs Portfolio
Chains
Ethereum
0x294559fa758c88d...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2350 | $0.2541 | $0.0456 | $0.2350 | $1.17M | $119.30M |
| Nov 10, 2025 | $0.2456 | $0.2456 | $0.2456 | $0.2456 | $1.07M | $124.67M |
| Nov 9, 2025 | $0.2306 | $0.2306 | $0.2306 | $0.2306 | $1.02M | $117.04M |
| Nov 8, 2025 | $0.2418 | $0.2418 | $0.2418 | $0.2418 | $1.26M | $122.70M |
| Nov 7, 2025 | $0.2094 | $0.2094 | $0.2094 | $0.2094 | $1.22M | $106.33M |
| Nov 6, 2025 | $0.2424 | $0.2424 | $0.2424 | $0.2424 | $1.21M | $123.07M |
| Nov 5, 2025 | $0.2286 | $0.2286 | $0.2286 | $0.2286 | $1.18M | $115.69M |
| Nov 4, 2025 | $0.2331 | $0.2331 | $0.2331 | $0.2331 | $1.33M | $117.99M |
| Nov 3, 2025 | $0.2627 | $0.2627 | $0.2627 | $0.2627 | $1.07M | $131.09M |
| Nov 2, 2025 | $0.2638 | $0.2638 | $0.2638 | $0.2638 | $1.04M | $133.93M |
| Nov 1, 2025 | $0.2677 | $0.2677 | $0.2677 | $0.2677 | $1.33M | $135.90M |
| Oct 31, 2025 | $0.2567 | $0.2567 | $0.2567 | $0.2567 | $1.65M | $129.99M |
| Oct 30, 2025 | $0.2884 | $0.2884 | $0.2884 | $0.2884 | $1.43M | $146.43M |
| Oct 29, 2025 | $0.2837 | $0.2837 | $0.2837 | $0.2837 | $1.19M | $144.38M |
| Oct 28, 2025 | $0.2984 | $0.2984 | $0.2984 | $0.2984 | $1.20M | $151.47M |
| Oct 27, 2025 | $0.2958 | $0.2958 | $0.2958 | $0.2958 | $1.29M | $150.16M |
| Oct 26, 2025 | $0.2983 | $0.2983 | $0.2983 | $0.2983 | $1.14M | $151.43M |
| Oct 25, 2025 | $0.2990 | $0.2990 | $0.2990 | $0.2990 | $1.21M | $151.77M |
| Oct 24, 2025 | $0.2871 | $0.2871 | $0.2871 | $0.2871 | $1.11M | $145.74M |
| Oct 23, 2025 | $0.2777 | $0.2777 | $0.2777 | $0.2777 | $1.19M | $140.98M |
| Oct 22, 2025 | $0.2862 | $0.2862 | $0.2862 | $0.2862 | $1.61M | $145.27M |
| Oct 21, 2025 | $0.2990 | $0.2990 | $0.2990 | $0.2990 | $1.20M | $151.77M |
| Oct 20, 2025 | $0.3123 | $0.3123 | $0.3123 | $0.3123 | $1.03M | $158.55M |
| Oct 19, 2025 | $0.3079 | $0.3079 | $0.3079 | $0.3079 | $1.06M | $156.29M |
| Oct 18, 2025 | $0.2991 | $0.2991 | $0.2991 | $0.2991 | $1.23M | $152.29M |
| Oct 17, 2025 | $0.3066 | $0.3066 | $0.3066 | $0.3066 | $1.30M | $155.62M |
| Oct 16, 2025 | $0.3063 | $0.3063 | $0.3063 | $0.3063 | $1.40M | $155.48M |
| Oct 15, 2025 | $0.3169 | $0.3169 | $0.3169 | $0.3169 | $1.69M | $160.63M |
| Oct 14, 2025 | $0.3369 | $0.3369 | $0.3369 | $0.3369 | $1.45M | $171.03M |
| Oct 13, 2025 | $0.3484 | $0.3484 | $0.3484 | $0.3484 | $1.61M | $176.79M |
| Oct 12, 2025 | $0.3474 | $0.3474 | $0.3474 | $0.3474 | $2.20M | $176.46M |
| Oct 11, 2025 | $0.3460 | $0.3460 | $0.3460 | $0.3460 | $1.80M | $175.63M |
| Oct 10, 2025 | $0.3747 | $0.3747 | $0.3747 | $0.3747 | $1.49M | $191.17M |
| Oct 9, 2025 | $0.3802 | $0.3802 | $0.3802 | $0.3802 | $1.46M | $193.03M |
| Oct 8, 2025 | $0.3722 | $0.3722 | $0.3722 | $0.3722 | $1.58M | $188.97M |
| Oct 7, 2025 | $0.3844 | $0.3844 | $0.3844 | $0.3844 | $1.80M | $195.22M |
| Oct 6, 2025 | $0.4070 | $0.4070 | $0.4070 | $0.4070 | $1.72M | $206.77M |
| Oct 5, 2025 | $0.3974 | $0.3974 | $0.3974 | $0.3974 | $1.55M | $201.72M |
| Oct 4, 2025 | $0.4052 | $0.4052 | $0.4052 | $0.4052 | $1.56M | $204.41M |
| Oct 3, 2025 | $0.4095 | $0.4095 | $0.4095 | $0.4095 | $1.71M | $207.90M |
| Oct 2, 2025 | $0.4015 | $0.4015 | $0.4015 | $0.4015 | $1.76M | $203.97M |
| Oct 1, 2025 | $0.3926 | $0.3926 | $0.3926 | $0.3926 | $1.72M | $199.31M |
| Sep 30, 2025 | $0.3829 | $0.3829 | $0.3829 | $0.3829 | $1.47M | $194.40M |
| Sep 29, 2025 | $0.3877 | $0.3877 | $0.3877 | $0.3877 | $1.44M | $196.79M |
| Sep 28, 2025 | $0.3844 | $0.3844 | $0.3844 | $0.3844 | $1.39M | $195.14M |
| Sep 27, 2025 | $0.3865 | $0.3865 | $0.3865 | $0.3865 | $1.46M | $195.87M |
| Sep 26, 2025 | $0.3796 | $0.3796 | $0.3796 | $0.3796 | $1.63M | $192.32M |
| Sep 25, 2025 | $0.4094 | $0.4094 | $0.4094 | $0.4094 | $1.72M | $207.81M |
| Sep 24, 2025 | $0.3973 | $0.3973 | $0.3973 | $0.3973 | $1.63M | $201.66M |
| Sep 23, 2025 | $0.3903 | $0.3903 | $0.3903 | $0.3903 | $2.04M | $198.14M |
| Sep 22, 2025 | $0.3987 | $0.3987 | $0.3987 | $0.3987 | $1.72M | $203.01M |
| Sep 21, 2025 | $0.4131 | $0.4131 | $0.4131 | $0.4131 | $1.64M | $209.73M |
| Sep 20, 2025 | $0.4147 | $0.4147 | $0.4147 | $0.4147 | $1.85M | $210.50M |
| Sep 19, 2025 | $0.4017 | $0.4017 | $0.4017 | $0.4017 | $1.64M | $203.91M |
| Sep 18, 2025 | $0.3969 | $0.3969 | $0.3969 | $0.3969 | $1.60M | $201.18M |
| Sep 17, 2025 | $0.3909 | $0.3909 | $0.3909 | $0.3909 | $1.48M | $198.36M |
| Sep 16, 2025 | $0.3863 | $0.3863 | $0.3863 | $0.3863 | $1.56M | $195.73M |
| Sep 15, 2025 | $0.3850 | $0.3850 | $0.3850 | $0.3850 | $1.61M | $195.43M |
| Sep 14, 2025 | $0.3986 | $0.3986 | $0.3986 | $0.3986 | $1.50M | $202.35M |
| Sep 13, 2025 | $0.3984 | $0.3984 | $0.3984 | $0.3984 | $1.85M | $202.26M |
| Sep 12, 2025 | $0.3983 | $0.3983 | $0.3983 | $0.3983 | $1.69M | $202.78M |
| Sep 11, 2025 | $0.3886 | $0.3886 | $0.3886 | $0.3886 | $1.99M | $196.92M |
| Sep 10, 2025 | $0.4036 | $0.4036 | $0.4036 | $0.4036 | $3.00M | $204.88M |
| Sep 9, 2025 | $0.3821 | $0.3821 | $0.3821 | $0.3821 | $1.63M | $193.97M |
| Sep 8, 2025 | $0.3518 | $0.3518 | $0.3518 | $0.3518 | $1.52M | $178.57M |
| Sep 7, 2025 | $0.3430 | $0.3430 | $0.3430 | $0.3430 | $1.28M | $174.12M |
| Sep 6, 2025 | $0.3424 | $0.3424 | $0.3424 | $0.3424 | $1.34M | $174.04M |
| Sep 5, 2025 | $0.3427 | $0.3427 | $0.3427 | $0.3427 | $1.57M | $173.98M |
| Sep 4, 2025 | $0.3462 | $0.3462 | $0.3462 | $0.3462 | $1.46M | $175.76M |
| Sep 3, 2025 | $0.3271 | $0.3271 | $0.3271 | $0.3271 | $1.60M | $166.06M |
| Sep 2, 2025 | $0.3056 | $0.3056 | $0.3056 | $0.3056 | $2.03M | $154.84M |
| Sep 1, 2025 | $0.3518 | $0.3518 | $0.3518 | $0.3518 | $1.44M | $178.11M |
| Aug 31, 2025 | $0.3505 | $0.3505 | $0.3505 | $0.3505 | $1.40M | $177.93M |
| Aug 30, 2025 | $0.3555 | $0.3555 | $0.3555 | $0.3555 | $84.80K | $180.45M |
| Aug 29, 2025 | $0.3544 | $0.3544 | $0.3544 | $0.3544 | $1.83M | $180.28M |
| Aug 28, 2025 | $0.3489 | $0.3489 | $0.3489 | $0.3489 | $1.72M | $177.12M |
| Aug 27, 2025 | $0.3631 | $0.3631 | $0.3631 | $0.3631 | $2.73M | $184.32M |
| Aug 26, 2025 | $0.3740 | $0.3740 | $0.3740 | $0.3740 | $2.08M | $189.86M |
| Aug 25, 2025 | $0.4050 | $0.4050 | $0.4050 | $0.4050 | $2.23M | $205.70M |
| Aug 24, 2025 | $0.3975 | $0.3975 | $0.3975 | $0.3975 | $1.87M | $202.95M |
| Aug 23, 2025 | $0.4011 | $0.4011 | $0.4011 | $0.4011 | $2.56M | $203.76M |
| Aug 22, 2025 | $0.4120 | $0.4120 | $0.4120 | $0.4120 | $1.81M | $209.13M |
| Aug 21, 2025 | $0.4161 | $0.4161 | $0.4161 | $0.4161 | $1.84M | $211.23M |
| Aug 20, 2025 | $0.4061 | $0.4061 | $0.4061 | $0.4061 | $2.01M | $206.15M |
| Aug 19, 2025 | $0.4217 | $0.4217 | $0.4217 | $0.4217 | $2.14M | $214.07M |
| Aug 18, 2025 | $0.4112 | $0.4112 | $0.4112 | $0.4112 | $2.12M | $208.76M |
| Aug 17, 2025 | $0.4286 | $0.4286 | $0.4286 | $0.4286 | $2.39M | $217.54M |
| Aug 16, 2025 | $0.4219 | $0.4219 | $0.4219 | $0.4219 | $2.56M | $214.16M |
| Aug 15, 2025 | $0.4420 | $0.4420 | $0.4420 | $0.4420 | $2.27M | $225.84M |
| Aug 14, 2025 | $0.4640 | $0.4640 | $0.4640 | $0.4640 | $2.26M | $235.55M |
| Aug 13, 2025 | $0.4528 | $0.4528 | $0.4528 | $0.4528 | $2.41M | $229.88M |
| Aug 12, 2025 | $0.4442 | $0.4442 | $0.4442 | $0.4442 | $2.48M | $225.20M |
| Aug 11, 2025 | $0.4427 | $0.4427 | $0.4427 | $0.4427 | $3.77M | $224.73M |
| Aug 10, 2025 | $0.3982 | $0.3982 | $0.3982 | $0.3982 | $2.40M | $202.16M |
| Aug 9, 2025 | $0.4007 | $0.4007 | $0.4007 | $0.4007 | $2.15M | $204.93M |
| Aug 8, 2025 | $0.3943 | $0.3943 | $0.3943 | $0.3943 | $2.94M | $200.17M |
| Aug 7, 2025 | $0.4090 | $0.4090 | $0.4090 | $0.4090 | $2.48M | $207.64M |
| Aug 6, 2025 | $0.3535 | $0.3535 | $0.3535 | $0.3535 | $2.05M | $179.46M |
| Aug 5, 2025 | $0.3502 | $0.3502 | $0.3502 | $0.3502 | $1.85M | $177.75M |
| Aug 4, 2025 | $0.3369 | $0.3369 | $0.3369 | $0.3369 | $1.52M | $171.04M |
| Aug 3, 2025 | $0.3304 | $0.3304 | $0.3304 | $0.3304 | $1.84M | $169.32M |
| Aug 2, 2025 | $0.3298 | $0.3298 | $0.3298 | $0.3298 | $2.38M | $167.43M |
| Aug 1, 2025 | $0.3433 | $0.3433 | $0.3433 | $0.3433 | $2.05M | $174.27M |
| Jul 31, 2025 | $0.3256 | $0.3256 | $0.3256 | $0.3256 | $2.10M | $165.17M |
| Jul 30, 2025 | $0.3154 | $0.3154 | $0.3154 | $0.3154 | $1.85M | $160.10M |
| Jul 29, 2025 | $0.2905 | $0.2905 | $0.2905 | $0.2905 | $243.99K | $147.51M |
| Jul 28, 2025 | $0.2950 | $0.2950 | $0.2950 | $0.2950 | $1.74M | $149.76M |
| Jul 27, 2025 | $0.2717 | $0.2717 | $0.2717 | $0.2717 | $1.46M | $137.94M |
| Jul 26, 2025 | $0.2746 | $0.2746 | $0.2746 | $0.2746 | $1.28M | $139.34M |
| Jul 25, 2025 | $0.2619 | $0.2619 | $0.2619 | $0.2619 | $1.34M | $132.94M |
| Jul 24, 2025 | $0.2588 | $0.2588 | $0.2588 | $0.2588 | $1.42M | $131.36M |
| Jul 23, 2025 | $0.2687 | $0.2687 | $0.2687 | $0.2687 | $178.04K | $135.97M |
| Jul 22, 2025 | $0.2579 | $0.2579 | $0.2579 | $0.2579 | $1.37M | $131.36M |
| Jul 21, 2025 | $0.2700 | $0.2700 | $0.2700 | $0.2700 | $1.44M | $137.08M |
| Jul 20, 2025 | $0.2602 | $0.2602 | $0.2602 | $0.2602 | $1.48M | $132.09M |
| Jul 19, 2025 | $0.2575 | $0.2575 | $0.2575 | $0.2575 | $1.58M | $130.70M |
| Jul 18, 2025 | $0.2716 | $0.2716 | $0.2716 | $0.2716 | $1.71M | $138.06M |
| Jul 17, 2025 | $0.2689 | $0.2689 | $0.2689 | $0.2689 | $2.09M | $136.48M |
| Jul 16, 2025 | $0.2461 | $0.2461 | $0.2461 | $0.2461 | $2.22M | $124.94M |
| Jul 15, 2025 | $0.2735 | $0.2735 | $0.2735 | $0.2735 | $2.09M | $138.85M |
| Jul 14, 2025 | $0.2599 | $0.2599 | $0.2599 | $0.2599 | $1.84M | $132.14M |
| Jul 13, 2025 | $0.2376 | $0.2376 | $0.2376 | $0.2376 | $2.19M | $120.62M |
| Jul 12, 2025 | $0.2524 | $0.2524 | $0.2524 | $0.2524 | $2.39M | $128.25M |
| Jul 11, 2025 | $0.2062 | $0.2062 | $0.2062 | $0.2062 | $1.26M | $104.68M |
| Jul 10, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $1.75M | $101.20M |
| Jul 9, 2025 | $0.1942 | $0.1942 | $0.1942 | $0.1942 | $1.22M | $98.60M |
| Jul 8, 2025 | $0.1682 | $0.1682 | $0.1682 | $0.1682 | $1.17M | $85.39M |
| Jul 7, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $1.35M | $85.63M |
| Jul 6, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $1.05M | $87.09M |
| Jul 5, 2025 | $0.1617 | $0.1617 | $0.1617 | $0.1617 | $1.16M | $82.03M |
| Jul 4, 2025 | $0.1488 | $0.1488 | $0.1488 | $0.1488 | $959.73K | $75.53M |
| Jul 3, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $859.99K | $66.55M |
| Jul 2, 2025 | $0.1177 | $0.1177 | $0.1177 | $0.1177 | $679.16K | $59.73M |
| Jul 1, 2025 | $0.1138 | $0.1138 | $0.1138 | $0.1138 | $589.70K | $57.75M |
| Jun 30, 2025 | $0.1126 | $0.1126 | $0.1126 | $0.1126 | $597.09K | $57.17M |
| Jun 29, 2025 | $0.1134 | $0.1134 | $0.1134 | $0.1134 | $596.59K | $57.58M |
| Jun 28, 2025 | $0.1089 | $0.1089 | $0.1089 | $0.1089 | $579.15K | $55.28M |
| Jun 27, 2025 | $0.1104 | $0.1104 | $0.1104 | $0.1104 | $554.41K | $56.03M |
| Jun 26, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $646.08K | $56.35M |
| Jun 25, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $572.73K | $55.48M |
| Jun 24, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $874.63K | $57.00M |
| Jun 23, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $605.44K | $51.10M |
| Jun 22, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $622.46K | $53.69M |
| Jun 21, 2025 | $0.1044 | $0.1044 | $0.1044 | $0.1044 | $665.92K | $53.01M |
| Jun 20, 2025 | $0.1092 | $0.1092 | $0.1092 | $0.1092 | $598.69K | $55.42M |
| Jun 19, 2025 | $0.1060 | $0.1060 | $0.1060 | $0.1060 | $764.65K | $53.50M |
| Jun 18, 2025 | $0.1089 | $0.1089 | $0.1089 | $0.1089 | $684.32K | $55.44M |
| Jun 17, 2025 | $0.1148 | $0.1148 | $0.1148 | $0.1148 | $687.91K | $58.31M |
| Jun 16, 2025 | $0.1076 | $0.1076 | $0.1076 | $0.1076 | $653.99K | $54.64M |
| Jun 15, 2025 | $0.1051 | $0.1051 | $0.1051 | $0.1051 | $682.32K | $53.37M |
| Jun 14, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $608.84K | $50.06M |
| Jun 13, 2025 | $0.1032 | $0.1032 | $0.1032 | $0.1032 | $690.11K | $52.41M |
| Jun 12, 2025 | $0.1065 | $0.1065 | $0.1065 | $0.1065 | $549.29K | $54.07M |
| Jun 11, 2025 | $0.1074 | $0.1074 | $0.1074 | $0.1074 | $555.66K | $54.54M |
| Jun 10, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $634.36K | $54.57M |
| Jun 9, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $625.43K | $53.43M |
| Jun 8, 2025 | $0.1083 | $0.1083 | $0.1083 | $0.1083 | $584.75K | $55.00M |
| Jun 7, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $614.89K | $54.21M |
| Jun 6, 2025 | $0.1036 | $0.1036 | $0.1036 | $0.1036 | $624.63K | $52.60M |
| Jun 5, 2025 | $0.1096 | $0.1096 | $0.1096 | $0.1096 | $581.00K | $55.76M |
| Jun 4, 2025 | $0.1080 | $0.1080 | $0.1080 | $0.1080 | $596.25K | $54.80M |
| Jun 3, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $594.49K | $55.51M |
| Jun 2, 2025 | $0.1105 | $0.1105 | $0.1105 | $0.1105 | $572.39K | $56.11M |
| Jun 1, 2025 | $0.1109 | $0.1109 | $0.1109 | $0.1109 | $597.76K | $56.30M |
| May 31, 2025 | $0.1108 | $0.1108 | $0.1108 | $0.1108 | $849.28K | $56.26M |
| May 30, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $842.40K | $63.09M |
| May 29, 2025 | $0.1331 | $0.1331 | $0.1331 | $0.1331 | $876.77K | $67.56M |
| May 28, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $820.36K | $68.19M |
| May 27, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $696.15K | $65.25M |
| May 26, 2025 | $0.1217 | $0.1217 | $0.1217 | $0.1217 | $695.13K | $61.80M |
| May 25, 2025 | $0.1192 | $0.1192 | $0.1192 | $0.1192 | $668.81K | $60.52M |
| May 24, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $737.09K | $57.73M |
| May 23, 2025 | $0.1107 | $0.1107 | $0.1107 | $0.1107 | $772.91K | $56.20M |
| May 22, 2025 | $0.1085 | $0.1085 | $0.1085 | $0.1085 | $538.75K | $55.10M |
| May 21, 2025 | $0.1042 | $0.1042 | $0.1042 | $0.1042 | $507.68K | $52.90M |
| May 20, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $482.86K | $51.43M |
| May 19, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $461.70K | $50.13M |
| May 18, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $475.32K | $49.77M |
| May 17, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $463.40K | $49.65M |