ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.85
-0.14%
US Tech 100
19,181.60
-0.43%
S&P 500
5,460.48
-0.41%
US Dollar vs CAD
1.36935
-0.01%
Bitcoin
61,344.37
0.74%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. METAL Token (Gate.io:METALUSDT)

  6. METAL Token (Gate.io:METALUSDT) Historical

METALUSDT METAL Token

0.04443
0.0014 (3.25%)
03:27:24 - Realtime Data

METALUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 29 2024 0.04303 -0.00003 -0.07% 0.04304 0.04573 0.04212 366,912.00
Jun 28 2024 0.04306 -0.00335 -7.22% 0.04657 0.04665 0.04294 248,936.00
Jun 27 2024 0.04641 0.00043 0.94% 0.04555 0.04804 0.04547 137,919.00
Jun 26 2024 0.04598 -0.00058 -1.25% 0.04667 0.04686 0.041 388,574.00
Jun 25 2024 0.04656 0.00039 0.84% 0.04619 0.04727 0.04506 248,673.00
Jun 24 2024 0.04617 0.00094 2.08% 0.04524 0.05068 0.04299 258,572.00
Jun 23 2024 0.04523 -0.00416 -8.42% 0.04968 0.04968 0.04473 264,682.00
Jun 22 2024 0.04939 -0.00063 -1.26% 0.05002 0.0548 0.04875 224,966.00
Jun 21 2024 0.05002 -0.00088 -1.73% 0.05091 0.051 0.04746 570,311.00
Jun 20 2024 0.0509 0.00063 1.25% 0.05032 0.051 0.04878 363,859.00
Jun 19 2024 0.05027 0.00327 6.96% 0.04849 0.05099 0.04725 236,694.00
Jun 18 2024 0.047 -0.00246 -4.97% 0.04966 0.05022 0.04219 539,978.00
Jun 17 2024 0.04946 -0.00309 -5.88% 0.05236 0.05314 0.0473 179,382.00
Jun 16 2024 0.05255 0.00458 9.55% 0.05028 0.05302 0.050 69,735.00
Jun 15 2024 0.04797 -0.00198 -3.96% 0.04797 0.04797 0.04797 6,372.00
Jun 14 2024 0.04995 0.00088 1.79% 0.05015 0.05101 0.04798 65,268.00
Jun 13 2024 0.04907 0.00206 4.38% 0.04701 0.05016 0.0464 85,064.00
Jun 12 2024 0.04701 -0.00137 -2.83% 0.04836 0.04884 0.04582 265,140.00
Jun 11 2024 0.04838 -0.00254 -4.99% 0.05086 0.051 0.045 367,388.00
Jun 10 2024 0.05092 0.00202 4.13% 0.0489 0.05424 0.0489 367,217.00
Jun 09 2024 0.0489 -0.00051 -1.03% 0.04941 0.05071 0.04753 341,023.00
Jun 08 2024 0.04941 -0.00147 -2.89% 0.05095 0.05177 0.04899 359,917.00
Jun 07 2024 0.05088 -0.00265 -4.95% 0.05354 0.0539 0.05079 251,608.00
Jun 06 2024 0.05353 -0.00017 -0.32% 0.05372 0.05456 0.05273 269,837.00
Jun 05 2024 0.0537 -0.00071 -1.30% 0.05436 0.0554 0.05317 277,196.00
Jun 04 2024 0.05441 -0.00182 -3.24% 0.05639 0.05703 0.05317 199,683.00
Jun 03 2024 0.05623 0.00389 7.43% 0.05235 0.05809 0.05177 354,313.00
Jun 02 2024 0.05234 -0.00101 -1.89% 0.05336 0.05393 0.05094 300,718.00
Jun 01 2024 0.05335 -0.00115 -2.11% 0.05449 0.05456 0.05245 181,759.00
May 31 2024 0.0545 -0.00094 -1.70% 0.05554 0.05859 0.0509 480,631.00
May 30 2024 0.05544 -0.00346 -5.87% 0.05876 0.05932 0.05543 313,847.00
May 29 2024 0.0589 0.00068 1.17% 0.05825 0.06105 0.05624 333,849.00
May 28 2024 0.05822 0.00118 2.07% 0.05707 0.06104 0.05675 314,656.00
May 27 2024 0.05704 -0.00121 -2.08% 0.05746 0.05754 0.05603 231,166.00
May 26 2024 0.05825 0.00089 1.55% 0.05721 0.0602 0.056 272,488.00
May 25 2024 0.05736 0.00067 1.18% 0.05672 0.05881 0.05581 208,129.00
May 24 2024 0.05669 0.00122 2.20% 0.05553 0.0585 0.05461 340,470.00
May 23 2024 0.05547 0.00044 0.80% 0.05501 0.05825 0.0543 316,564.00
May 22 2024 0.05503 0.00087 1.61% 0.05411 0.05625 0.05199 357,796.00
May 21 2024 0.05416 0.0019 3.64% 0.05242 0.05476 0.05133 304,566.00
May 20 2024 0.05226 0.001 1.95% 0.05123 0.05299 0.05096 335,488.00
May 19 2024 0.05126 -0.00222 -4.15% 0.05324 0.05324 0.05079 289,467.00
May 18 2024 0.05348 -0.00081 -1.49% 0.05429 0.05639 0.05323 211,061.00
May 17 2024 0.05429 0.00278 5.40% 0.05107 0.05489 0.05099 334,222.00
May 16 2024 0.05151 -0.00345 -6.28% 0.05497 0.05505 0.0508 244,325.00
May 15 2024 0.05496 0.00072 1.33% 0.05379 0.05636 0.05121 338,966.00
May 14 2024 0.05424 -0.00342 -5.93% 0.05754 0.05754 0.05395 218,206.00
May 13 2024 0.05766 -0.00006 -0.10% 0.05794 0.05812 0.05568 229,568.00
May 12 2024 0.05772 -0.00056 -0.96% 0.05827 0.05916 0.05545 237,177.00
May 11 2024 0.05828 0.00083 1.44% 0.05749 0.05992 0.05709 302,808.00
May 10 2024 0.05745 0.00006 0.10% 0.05811 0.0596 0.05616 239,115.00
May 09 2024 0.05739 -0.00275 -4.57% 0.06026 0.06105 0.05635 285,285.00
May 08 2024 0.06014 0.00375 6.65% 0.05539 0.0612 0.05439 254,140.00
May 07 2024 0.05639 0.00238 4.41% 0.05408 0.0646 0.052 307,160.00
May 06 2024 0.05401 0.0008 1.50% 0.05369 0.05697 0.05228 330,005.00
May 05 2024 0.05321 -0.00083 -1.54% 0.05426 0.05961 0.05039 293,182.00
May 04 2024 0.05404 -0.00115 -2.08% 0.05558 0.0585 0.05293 212,635.00
May 03 2024 0.05519 0.00069 1.27% 0.05442 0.05637 0.05102 325,405.00
May 02 2024 0.0545 0.00136 2.56% 0.0531 0.05579 0.0531 240,841.00
May 01 2024 0.05314 -0.00308 -5.48% 0.05616 0.05701 0.05202 284,143.00
Apr 30 2024 0.05622 -0.00255 -4.34% 0.05873 0.05913 0.05558 233,604.00
Apr 29 2024 0.05877 -0.00146 -2.42% 0.06021 0.0612 0.05856 258,845.00
Apr 28 2024 0.06023 0.00174 2.97% 0.05879 0.06455 0.05828 280,378.00
Apr 27 2024 0.05849 -0.00409 -6.54% 0.06253 0.06473 0.05668 313,016.00
Apr 26 2024 0.06258 0.00062 1.00% 0.06215 0.0641 0.06109 229,887.00
Apr 25 2024 0.06196 0.00114 1.87% 0.06093 0.06616 0.06093 228,325.00
Apr 24 2024 0.06082 -0.00025 -0.41% 0.06109 0.069 0.05725 308,659.00
Apr 23 2024 0.06107 0.00299 5.15% 0.05799 0.06236 0.05756 296,853.00
Apr 22 2024 0.05808 0.0017 3.02% 0.05638 0.08525 0.05636 326,143.00
Apr 21 2024 0.05638 -0.00023 -0.41% 0.05679 0.05796 0.05258 298,840.00
Apr 20 2024 0.05661 0.00179 3.27% 0.05491 0.06194 0.05458 232,462.00
Apr 19 2024 0.05482 -0.00021 -0.38% 0.05501 0.06105 0.05335 382,312.00
Apr 18 2024 0.05503 0.00071 1.31% 0.05432 0.05811 0.0507 472,779.00
Apr 17 2024 0.05432 -0.0043 -7.34% 0.05869 0.06002 0.05315 360,397.00
Apr 16 2024 0.05862 -0.00265 -4.33% 0.06107 0.07663 0.05753 354,100.00
Apr 15 2024 0.06127 0.0004 0.66% 0.06091 0.0662 0.06034 244,741.00
Apr 14 2024 0.06087 -0.00188 -3.00% 0.06263 0.06355 0.06003 310,179.00
Apr 13 2024 0.06275 -0.00311 -4.72% 0.06596 0.06958 0.06007 512,716.00
Apr 12 2024 0.06586 -0.00403 -5.77% 0.07013 0.07171 0.0655 303,265.00
Apr 11 2024 0.06989 -0.00176 -2.46% 0.07159 0.07372 0.06964 211,180.00
Apr 10 2024 0.07165 -0.00243 -3.28% 0.07407 0.07418 0.06965 193,513.00
Apr 09 2024 0.07408 -0.00403 -5.16% 0.07837 0.07952 0.07307 370,082.00
Apr 08 2024 0.07811 0.00407 5.50% 0.07416 0.07914 0.07378 278,023.00
Apr 07 2024 0.07404 -0.00321 -4.16% 0.0772 0.0791 0.07373 271,340.00
Apr 06 2024 0.07725 -0.00098 -1.25% 0.0784 0.0791 0.07602 244,755.00
Apr 05 2024 0.07823 -0.00153 -1.92% 0.07979 0.08007 0.07799 235,252.00
Apr 04 2024 0.07976 0.00205 2.64% 0.07782 0.08588 0.075 452,845.00
Apr 03 2024 0.07771 -0.00059 -0.75% 0.07834 0.080 0.07501 277,889.00
Apr 02 2024 0.0783 -0.00455 -5.49% 0.08354 0.08411 0.07573 282,288.00
Apr 01 2024 0.08285 -0.00591 -6.66% 0.08875 0.09146 0.08032 254,001.00
Mar 31 2024 0.08876 0.00121 1.38% 0.08706 0.1031 0.0855 185,504.00
Mar 30 2024 0.08755 -0.00188 -2.10% 0.08963 0.094 0.08656 243,677.00

Your Recent History

GATE
METALUSDT
METAL Token
BIT
F28930
Vontobel Financial Produ...
NYSE
CNO
CNO Financial
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved