Market Cap $2.46T
-0.71%
Volume 24h $200.37B
0.24%
BTC % 53.8%
-0.31%
ETH % 9.57%
0.2%
Coins
34.290
+3
Exchanges
885
Last update
8 Seconds ago
eMetals (MTLS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-28 2026 | $0.046582 | $0.045876 | $0.04987 | $0.046433 | $117,642 | - |
| Feb-27 2026 | $0.049192 | $0.046046 | $0.049229 | $0.046288 | $113,429 | - |
| Feb-26 2026 | $0.050077 | $0.045948 | $0.050077 | $0.04997 | $122,173 | - |
| Feb-25 2026 | $0.046787 | $0.045986 | $0.047608 | $0.045986 | $115,194 | - |
| Feb-24 2026 | $0.049587 | $0.046086 | $0.04993 | $0.049336 | $112,204 | - |
| Feb-23 2026 | $0.049967 | $0.046857 | $0.05036 | $0.049902 | $70,563 | - |
| Feb-22 2026 | $0.049657 | $0.04572 | $0.049944 | $0.049944 | $68,709 | - |
| Feb-21 2026 | $0.047528 | $0.04722 | $0.050114 | $0.048828 | $122,168 | - |
| Feb-20 2026 | $0.050068 | $0.046127 | $0.050068 | $0.048463 | $117,445 | - |
| Feb-19 2026 | $0.045998 | $0.045998 | $0.049958 | $0.048863 | $119,598 | - |
| Feb-18 2026 | $0.049185 | $0.048222 | $0.049928 | $0.048597 | $119,841 | - |
| Feb-17 2026 | $0.048495 | $0.046411 | $0.048882 | $0.047905 | $118,620 | - |
| Feb-16 2026 | $0.047524 | $0.04665 | $0.049502 | $0.048364 | $119,124 | - |
| Feb-15 2026 | $0.047358 | $0.046155 | $0.048074 | $0.046627 | $118,533 | - |
| Feb-14 2026 | $0.046054 | $0.046054 | $0.048492 | $0.048492 | $116,567 | - |