Metal Blockchain
METAL
Rank #425
$0.2350
Updated 6 days ago
Market Cap
$119.30M
24h Volume
$1.17M
Avg Volume (90d)
$1.56M
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 |