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.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

MPLXUSDT Metaplex

0.35601
-0.01577 (-4.24%)
15:39:24 - Realtime Data

MPLXUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 0.37178 0.02178 6.22% 0.34998 0.37899 0.34488 98,212.00
Jun 16 2024 0.350 0.00697 2.03% 0.34371 0.3928 0.33773 105,567.00
Jun 15 2024 0.34303 0.00887 2.65% 0.3351 0.38675 0.33455 95,130.00
Jun 14 2024 0.33416 -0.01041 -3.02% 0.34387 0.37748 0.31238 118,718.00
Jun 13 2024 0.34457 -0.00934 -2.64% 0.35218 0.40613 0.32328 173,883.00
Jun 12 2024 0.35391 0.03393 10.60% 0.31975 0.39001 0.31975 206,259.00
Jun 11 2024 0.31998 0.05499 20.75% 0.26568 0.32051 0.26568 180,137.00
Jun 10 2024 0.26499 -0.01492 -5.33% 0.28011 0.28011 0.26499 6,233.00
Jun 09 2024 0.27991 0.00613 2.24% 0.27379 0.28239 0.27379 13,206.00
Jun 08 2024 0.27378 0.00587 2.19% 0.26763 0.28265 0.26763 35,064.00
Jun 07 2024 0.26791 -0.01858 -6.49% 0.28461 0.3129 0.26234 87,368.00
Jun 06 2024 0.28649 -0.00922 -3.12% 0.29545 0.29546 0.28154 32,572.00
Jun 05 2024 0.29571 -0.00007 -0.02% 0.29514 0.30612 0.28163 60,918.00
Jun 04 2024 0.29578 -0.01935 -6.14% 0.31421 0.31631 0.28302 58,360.00
Jun 03 2024 0.31513 0.00722 2.34% 0.30673 0.32277 0.29754 77,683.00
Jun 02 2024 0.30791 0.00074 0.24% 0.30632 0.30824 0.30337 5,505.00
Jun 01 2024 0.30717 0.00133 0.43% 0.30683 0.31182 0.29802 13,865.00
May 31 2024 0.30584 -0.01996 -6.13% 0.32591 0.32592 0.30088 15,953.00
May 30 2024 0.3258 0.02858 9.62% 0.29648 0.3258 0.29648 15,946.00
May 29 2024 0.29722 -0.00987 -3.21% 0.30721 0.31102 0.29623 26,056.00
May 28 2024 0.30709 -0.00129 -0.42% 0.31074 0.31346 0.30593 3,766.00
May 27 2024 0.30838 -0.01115 -3.49% 0.3209 0.32333 0.30823 78,751.00
May 26 2024 0.31953 -0.00227 -0.71% 0.32192 0.32515 0.31821 9,878.00
May 25 2024 0.3218 0.00214 0.67% 0.32174 0.32277 0.31637 11,593.00
May 24 2024 0.31966 -0.0118 -3.56% 0.33395 0.33712 0.31759 27,519.00
May 23 2024 0.33146 -0.02022 -5.75% 0.34805 0.35217 0.33146 44,033.00
May 22 2024 0.35168 0.00754 2.19% 0.34457 0.36332 0.33798 48,146.00
May 21 2024 0.34414 -0.01134 -3.19% 0.35241 0.35775 0.3356 84,415.00
May 20 2024 0.35548 0.0311 9.59% 0.32289 0.374 0.31456 105,889.00
May 19 2024 0.32438 0.03601 12.49% 0.28876 0.3311 0.28869 112,561.00
May 18 2024 0.28837 -0.0116 -3.87% 0.29596 0.29596 0.28557 22,488.00
May 17 2024 0.29997 0.00276 0.93% 0.29514 0.31759 0.27529 268,725.00
May 16 2024 0.29721 -0.01835 -5.82% 0.31425 0.355 0.29245 97,812.00
May 15 2024 0.31556 -0.0361 -10.27% 0.35165 0.35376 0.26785 216,677.00
May 14 2024 0.35166 -0.01198 -3.29% 0.36415 0.394 0.34776 49,884.00
May 13 2024 0.36364 0.02262 6.63% 0.34298 0.39993 0.34298 161,394.00
May 12 2024 0.34102 -0.01548 -4.34% 0.35634 0.36697 0.33869 21,514.00
May 11 2024 0.3565 0.0011 0.31% 0.3554 0.37312 0.34042 71,023.00
May 10 2024 0.3554 0.0223 6.69% 0.33339 0.37345 0.31599 77,524.00
May 09 2024 0.3331 -0.00038 -0.11% 0.33247 0.33777 0.32426 32,587.00
May 08 2024 0.33348 0.03834 12.99% 0.29682 0.35172 0.28414 92,994.00
May 07 2024 0.29514 0.0189 6.84% 0.27624 0.29955 0.262 25,654.00
May 06 2024 0.27624 -0.01549 -5.31% 0.29187 0.29228 0.27118 28,405.00
May 05 2024 0.29173 0.02203 8.17% 0.26872 0.29173 0.25785 44,116.00
May 04 2024 0.2697 -0.02663 -8.99% 0.29633 0.29727 0.26863 52,041.00
May 03 2024 0.29633 0.00523 1.80% 0.290 0.32051 0.290 75,123.00
May 02 2024 0.2911 0.00523 1.83% 0.28824 0.29951 0.28137 25,331.00
May 01 2024 0.28587 -0.02045 -6.68% 0.30697 0.31397 0.28066 29,438.00
Apr 30 2024 0.30632 -0.00833 -2.65% 0.31717 0.32248 0.26777 34,713.00
Apr 29 2024 0.31465 0.01383 4.60% 0.29998 0.32365 0.29998 48,640.00
Apr 28 2024 0.30082 -0.01886 -5.90% 0.31955 0.31993 0.28922 70,692.00
Apr 27 2024 0.31968 0.00055 0.17% 0.31899 0.32682 0.31094 41,227.00
Apr 26 2024 0.31913 0.02208 7.43% 0.29397 0.31913 0.28944 20,697.00
Apr 25 2024 0.29705 0.00758 2.62% 0.30612 0.31813 0.28185 149,080.00
Apr 24 2024 0.28947 -0.0074 -2.49% 0.29802 0.31087 0.28567 151,873.00
Apr 23 2024 0.29687 0.00611 2.10% 0.29091 0.30869 0.2787 80,052.00
Apr 22 2024 0.29076 0.02012 7.43% 0.27027 0.291 0.26267 110,127.00
Apr 21 2024 0.27064 -0.00014 -0.05% 0.27126 0.29327 0.27041 65,583.00
Apr 20 2024 0.27078 0.0315 13.16% 0.23912 0.28701 0.23568 61,025.00
Apr 19 2024 0.23928 -0.00142 -0.59% 0.24175 0.24514 0.21609 120,333.00
Apr 18 2024 0.2407 0.02455 11.36% 0.21379 0.24601 0.20809 82,853.00
Apr 17 2024 0.21615 -0.01029 -4.54% 0.22613 0.22767 0.21327 78,889.00
Apr 16 2024 0.22644 -0.02155 -8.69% 0.2483 0.24943 0.20002 325,471.00
Apr 15 2024 0.24799 0.00891 3.73% 0.23942 0.2882 0.23942 146,960.00
Apr 14 2024 0.23908 -0.0112 -4.47% 0.24957 0.24957 0.20515 331,932.00
Apr 13 2024 0.25028 -0.05662 -18.45% 0.320 0.32492 0.22137 158,252.00
Apr 12 2024 0.3069 -0.03039 -9.01% 0.33777 0.36184 0.28994 144,810.00
Apr 11 2024 0.33729 -0.02743 -7.52% 0.36296 0.3703 0.33116 117,448.00
Apr 10 2024 0.36472 -0.04257 -10.45% 0.4053 0.41289 0.3487 121,604.00
Apr 09 2024 0.40729 -0.01202 -2.87% 0.42435 0.42655 0.38865 148,112.00
Apr 08 2024 0.41931 0.03834 10.06% 0.3833 0.42801 0.37835 192,374.00
Apr 07 2024 0.38097 0.00803 2.15% 0.37452 0.38994 0.365 90,230.00
Apr 06 2024 0.37294 -0.02519 -6.33% 0.39477 0.4078 0.37055 119,355.00
Apr 05 2024 0.39813 0.02761 7.45% 0.36754 0.40998 0.33103 234,906.00
Apr 04 2024 0.37052 0.08187 28.36% 0.29081 0.38931 0.28723 259,082.00
Apr 03 2024 0.28865 0.0223 8.37% 0.26604 0.28878 0.25724 104,777.00
Apr 02 2024 0.26635 -0.03025 -10.20% 0.29571 0.29814 0.25185 145,267.00
Apr 01 2024 0.2966 0.03703 14.27% 0.26001 0.32353 0.24559 227,454.00
Mar 31 2024 0.25957 -0.01342 -4.92% 0.27298 0.27713 0.24869 124,740.00
Mar 30 2024 0.27299 0.00122 0.45% 0.27442 0.29232 0.26533 111,389.00
Mar 29 2024 0.27177 -0.0275 -9.19% 0.3006 0.3149 0.2655 243,930.00
Mar 28 2024 0.29927 0.00846 2.91% 0.28801 0.31006 0.25238 450,125.00
Mar 27 2024 0.29081 -0.05703 -16.40% 0.34786 0.35462 0.26662 388,592.00
Mar 26 2024 0.34784 0.05875 20.32% 0.29541 0.42887 0.27505 931,504.00
Mar 25 2024 0.28909 0.11174 63.01% 0.17818 0.32184 0.17397 489,861.00
Mar 24 2024 0.17735 0.00432 2.50% 0.17374 0.17766 0.17097 185,232.00
Mar 23 2024 0.17303 0.00552 3.30% 0.16859 0.18616 0.16611 266,331.00
Mar 22 2024 0.16751 -0.02206 -11.64% 0.1886 0.20001 0.16386 399,006.00
Mar 21 2024 0.18957 0.00033 0.17% 0.18865 0.199 0.1662 480,000.00
Mar 20 2024 0.18924 0.00315 1.69% 0.18671 0.22047 0.17577 510,408.00

Your Recent History

Delayed Upgrade Clock