Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Metal Tether (MTLUSDT)
MTLUSDT
Metal Tether (MTLUSDT)
0.302800 $
-0.000600 (%-0.20)
Overview
Technicals
Comments
Archive

MTLUSDT: Metal Tether Historical Data

Historical price data, yearly archive and performance analysis for Metal Tether.

Historical Chart

Loading chart...

Average

OPEN 0.7328
CLOSE 0.7307

Low

LOW 0.274

High

HIGH 1.504
DATE OPEN HIGH LOW CLOSE
01/01/2025 1.122 1.151 1.091 1.142
01/02/2025 1.143 1.185 1.137 1.177
01/03/2025 1.177 1.234 1.16 1.23
01/04/2025 1.23 1.254 1.213 1.238
01/05/2025 1.236 1.274 1.223 1.258
01/06/2025 1.258 1.362 1.244 1.302
01/07/2025 1.301 1.301 1.174 1.182
01/08/2025 1.182 1.259 1.138 1.245
01/09/2025 1.244 1.504 1.219 1.466
01/10/2025 1.466 1.467 1.238 1.27
01/11/2025 1.268 1.424 1.252 1.318
01/12/2025 1.317 1.32 1.251 1.271
01/13/2025 1.271 1.41 1.141 1.228
01/14/2025 1.228 1.352 1.195 1.348
01/15/2025 1.347 1.347 1.258 1.338
01/16/2025 1.338 1.381 1.267 1.297
01/17/2025 1.297 1.35 1.291 1.341
01/18/2025 1.34 1.35 1.234 1.268
01/19/2025 1.268 1.288 1.113 1.133
01/20/2025 1.133 1.224 1.094 1.146
01/21/2025 1.147 1.206 1.106 1.178
01/22/2025 1.178 1.209 1.159 1.165
01/23/2025 1.165 1.175 1.117 1.154
01/24/2025 1.156 1.182 1.111 1.14
01/25/2025 1.14 1.196 1.126 1.189
01/26/2025 1.191 1.225 1.179 1.182
01/27/2025 1.183 1.199 1.09 1.138
01/28/2025 1.137 1.15 1.067 1.076
01/29/2025 1.077 1.133 1.07 1.106
01/30/2025 1.107 1.164 1.093 1.145
01/31/2025 1.145 1.18 1.123 1.14
02/01/2025 1.141 1.176 1.047 1.057
02/02/2025 1.057 1.082 0.889 0.941
02/03/2025 0.94 0.966 0.723 0.955
02/04/2025 0.956 0.97 0.882 0.918
02/05/2025 0.918 0.966 0.904 0.922
02/06/2025 0.922 0.938 0.865 0.875
02/07/2025 0.874 0.942 0.866 0.89
02/08/2025 0.891 0.924 0.866 0.919
02/09/2025 0.92 0.947 0.883 0.918
02/10/2025 0.917 0.948 0.891 0.946
02/11/2025 0.946 0.974 0.912 0.926
02/12/2025 0.925 0.99 0.9 0.979
02/13/2025 0.981 0.983 0.935 0.948
02/14/2025 0.949 0.977 0.94 0.959
02/15/2025 0.959 0.96 0.926 0.931
02/16/2025 0.93 0.992 0.918 0.958
02/17/2025 0.957 1.025 0.931 0.999
02/18/2025 0.999 0.999 0.91 0.936
02/19/2025 0.936 0.979 0.931 0.973
02/20/2025 0.973 0.997 0.956 0.983
02/21/2025 0.981 1.016 0.943 0.954
02/22/2025 0.953 0.994 0.948 0.99
02/23/2025 0.99 0.994 0.959 0.969
02/24/2025 0.969 0.97 0.871 0.882
02/25/2025 0.882 0.897 0.828 0.885
02/26/2025 0.886 0.892 0.847 0.874
02/27/2025 0.875 0.909 0.862 0.89
02/28/2025 0.891 0.893 0.812 0.87
03/01/2025 0.869 0.884 0.847 0.878
03/02/2025 0.879 0.943 0.856 0.939
03/03/2025 0.94 0.943 0.805 0.817
03/04/2025 0.816 0.821 0.755 0.804
03/05/2025 0.805 0.83 0.789 0.826
03/06/2025 0.827 0.85 0.797 0.814
03/07/2025 0.812 0.831 0.772 0.801
03/08/2025 0.801 0.804 0.783 0.79
03/09/2025 0.791 0.794 0.689 0.696
03/10/2025 0.696 0.736 0.663 0.679
03/11/2025 0.681 0.722 0.641 0.708
03/12/2025 0.708 0.729 0.68 0.726
03/13/2025 0.728 0.738 0.698 0.722
03/14/2025 0.721 0.756 0.718 0.741
03/15/2025 0.742 0.765 0.738 0.759
03/16/2025 0.759 0.766 0.729 0.736
03/17/2025 0.736 0.771 0.736 0.768
03/18/2025 0.768 0.802 0.742 0.777
03/19/2025 0.776 0.806 0.772 0.802
03/20/2025 0.802 0.805 0.771 0.781
03/21/2025 0.781 0.799 0.756 0.761
03/22/2025 0.761 0.789 0.758 0.772
03/23/2025 0.772 0.78 0.755 0.765
03/24/2025 0.766 0.8 0.752 0.795
03/25/2025 0.796 0.812 0.786 0.802
03/26/2025 0.801 0.812 0.776 0.788
03/27/2025 0.788 0.804 0.768 0.774
03/28/2025 0.773 0.773 0.713 0.726
03/29/2025 0.725 0.73 0.692 0.703
03/30/2025 0.703 0.721 0.697 0.705
03/31/2025 0.706 0.712 0.681 0.702
04/01/2025 0.701 0.725 0.698 0.71
04/02/2025 0.71 0.713 0.653 0.664
04/03/2025 0.663 0.691 0.655 0.677
04/04/2025 0.676 0.688 0.663 0.678
04/05/2025 0.68 0.688 0.67 0.683
04/06/2025 0.681 0.689 0.62 0.635
04/07/2025 0.635 0.663 0.585 0.656
04/08/2025 0.657 0.694 0.652 0.656
04/09/2025 0.657 0.731 0.631 0.726
04/10/2025 0.726 0.786 0.701 0.723
04/11/2025 0.725 0.754 0.713 0.747
04/12/2025 0.748 0.796 0.738 0.778
04/13/2025 0.778 0.784 0.724 0.734
04/14/2025 0.735 0.756 0.724 0.734
04/15/2025 0.734 0.781 0.725 0.753
04/16/2025 0.753 0.837 0.745 0.827
04/17/2025 0.828 0.85 0.801 0.809
04/18/2025 0.81 0.852 0.794 0.826
04/19/2025 0.826 0.84 0.821 0.832
04/20/2025 0.834 0.845 0.801 0.81
04/21/2025 0.81 0.838 0.806 0.838
04/22/2025 0.838 0.86 0.814 0.859
04/23/2025 0.859 0.894 0.847 0.889
04/24/2025 0.89 0.895 0.841 0.887
04/25/2025 0.887 0.887 0.864 0.879
04/26/2025 0.88 0.917 0.864 0.889
04/27/2025 0.888 0.897 0.839 0.843
04/28/2025 0.843 0.857 0.825 0.851
04/29/2025 0.852 0.87 0.834 0.843
04/30/2025 0.843 0.85 0.807 0.838
05/01/2025 0.838 0.852 0.833 0.843
05/02/2025 0.844 0.85 0.829 0.841
05/03/2025 0.841 0.873 0.802 0.813
05/04/2025 0.814 0.819 0.788 0.792
05/05/2025 0.793 0.802 0.776 0.795
05/06/2025 0.796 0.8 0.746 0.781
05/07/2025 0.781 0.797 0.77 0.793
05/08/2025 0.793 0.865 0.79 0.862
05/09/2025 0.862 0.91 0.855 0.904
05/10/2025 0.905 0.943 0.892 0.94
05/11/2025 0.941 0.942 0.895 0.913
05/12/2025 0.913 0.939 0.858 0.913
05/13/2025 0.913 0.927 0.861 0.917
05/14/2025 0.918 0.919 0.877 0.888
05/15/2025 0.887 0.897 0.835 0.855
05/16/2025 0.855 0.866 0.831 0.838
05/17/2025 0.838 0.84 0.798 0.814
05/18/2025 0.814 0.848 0.792 0.834
05/19/2025 0.833 0.838 0.782 0.81
05/20/2025 0.811 0.826 0.789 0.816
05/21/2025 0.816 0.838 0.802 0.834
05/22/2025 0.833 0.867 0.832 0.865
05/23/2025 0.865 0.875 0.8 0.804
05/24/2025 0.804 0.82 0.799 0.806
05/25/2025 0.805 0.808 0.775 0.806
05/26/2025 0.805 0.815 0.792 0.798
05/27/2025 0.796 0.826 0.779 0.82
05/28/2025 0.82 0.825 0.775 0.797
05/29/2025 0.797 0.81 0.774 0.778
05/30/2025 0.778 0.783 0.711 0.718
05/31/2025 0.718 0.729 0.699 0.722
06/01/2025 0.722 0.74 0.711 0.735
06/02/2025 0.735 0.767 0.727 0.763
06/03/2025 0.766 0.776 0.755 0.76
06/04/2025 0.761 0.77 0.741 0.744
06/05/2025 0.743 0.752 0.695 0.703
06/06/2025 0.702 0.738 0.696 0.722
06/07/2025 0.722 0.739 0.72 0.736
06/08/2025 0.737 0.739 0.725 0.728
06/09/2025 0.729 0.77 0.718 0.767
06/10/2025 0.767 0.788 0.756 0.784
06/11/2025 0.785 0.785 0.754 0.762
06/12/2025 0.761 0.763 0.721 0.725
06/13/2025 0.723 0.723 0.686 0.707
06/14/2025 0.707 0.71 0.691 0.701
06/15/2025 0.7 0.708 0.686 0.7
06/16/2025 0.7 0.721 0.692 0.693
06/17/2025 0.693 0.704 0.669 0.674
06/18/2025 0.674 0.685 0.658 0.677
06/19/2025 0.678 0.699 0.649 0.669
06/20/2025 0.669 0.696 0.656 0.669
06/21/2025 0.669 0.681 0.627 0.639
06/22/2025 0.639 0.645 0.592 0.617
06/23/2025 0.616 0.674 0.616 0.673
06/24/2025 0.674 0.693 0.669 0.689
06/25/2025 0.689 0.692 0.672 0.676
06/26/2025 0.676 0.689 0.656 0.658
06/27/2025 0.658 0.673 0.653 0.665
06/28/2025 0.665 0.68 0.656 0.677
06/29/2025 0.678 0.697 0.67 0.692
06/30/2025 0.692 0.694 0.658 0.663
07/01/2025 0.663 0.668 0.636 0.641
07/02/2025 0.64 0.702 0.636 0.692
07/03/2025 0.692 0.701 0.687 0.693
07/04/2025 0.694 0.695 0.661 0.666
07/05/2025 0.667 0.675 0.657 0.668
07/06/2025 0.667 0.687 0.662 0.679
07/07/2025 0.679 0.687 0.668 0.675
07/08/2025 0.675 0.694 0.664 0.694
07/09/2025 0.695 0.719 0.687 0.716
07/10/2025 0.716 0.749 0.706 0.745
07/11/2025 0.745 0.775 0.736 0.755
07/12/2025 0.754 0.832 0.744 0.787
07/13/2025 0.787 0.803 0.764 0.787
07/14/2025 0.788 0.811 0.773 0.784
07/15/2025 0.784 0.799 0.755 0.798
07/16/2025 0.798 0.822 0.784 0.809
07/17/2025 0.808 0.817 0.783 0.812
07/18/2025 0.812 0.842 0.737 0.805
07/19/2025 0.806 0.821 0.788 0.821
07/20/2025 0.822 0.862 0.821 0.853
07/21/2025 0.853 0.877 0.839 0.861
07/22/2025 0.86 0.865 0.821 0.865
07/23/2025 0.864 0.872 0.789 0.807
07/24/2025 0.807 0.836 0.757 0.791
07/25/2025 0.79 0.804 0.767 0.804
07/26/2025 0.803 0.811 0.799 0.801
07/27/2025 0.801 0.83 0.801 0.826
07/28/2025 0.827 0.836 0.773 0.777
07/29/2025 0.776 0.79 0.75 0.764
07/30/2025 0.763 0.766 0.727 0.764
07/31/2025 0.763 0.776 0.724 0.726
08/01/2025 0.726 0.73 0.694 0.711
08/02/2025 0.71 0.721 0.685 0.7
08/03/2025 0.701 0.719 0.55 0.708
08/04/2025 0.708 0.735 0.707 0.733
08/05/2025 0.733 0.74 0.701 0.714
08/06/2025 0.715 0.725 0.694 0.721
08/07/2025 0.72 0.746 0.714 0.746
08/08/2025 0.746 0.764 0.737 0.759
08/09/2025 0.76 0.782 0.759 0.779
08/10/2025 0.779 0.792 0.757 0.774
08/11/2025 0.774 0.788 0.736 0.74
08/12/2025 0.739 0.783 0.727 0.776
08/13/2025 0.776 0.8 0.772 0.797
08/14/2025 0.797 0.805 0.72 0.731
08/15/2025 0.729 0.747 0.705 0.725
08/16/2025 0.725 0.757 0.725 0.752
08/17/2025 0.753 0.772 0.749 0.753
08/18/2025 0.753 0.754 0.711 0.725
08/19/2025 0.724 0.736 0.7 0.703
08/20/2025 0.704 0.739 0.699 0.734
08/21/2025 0.734 0.741 0.711 0.717
08/22/2025 0.716 0.773 0.693 0.771
08/23/2025 0.772 0.78 0.757 0.762
08/24/2025 0.762 0.775 0.739 0.747
08/25/2025 0.748 0.761 0.682 0.694
08/26/2025 0.693 0.727 0.686 0.723
08/27/2025 0.724 0.735 0.716 0.723
08/28/2025 0.724 0.753 0.719 0.748
08/29/2025 0.748 0.749 0.703 0.713
08/30/2025 0.713 0.726 0.706 0.724
08/31/2025 0.723 0.744 0.712 0.712
09/01/2025 0.712 0.72 0.684 0.702
09/02/2025 0.7 0.715 0.693 0.711
09/03/2025 0.712 0.717 0.7 0.71
09/04/2025 0.711 0.713 0.683 0.69
09/05/2025 0.69 0.712 0.689 0.698
09/06/2025 0.699 0.7 0.687 0.69
09/07/2025 0.69 0.699 0.686 0.695
09/08/2025 0.696 0.714 0.691 0.712
09/09/2025 0.712 0.729 0.701 0.716
09/10/2025 0.716 0.727 0.708 0.725
09/11/2025 0.723 0.729 0.711 0.724
09/12/2025 0.724 0.734 0.712 0.734
09/13/2025 0.733 0.79 0.73 0.772
09/14/2025 0.772 0.774 0.742 0.745
09/15/2025 0.747 0.769 0.715 0.729
09/16/2025 0.728 0.754 0.705 0.734
09/17/2025 0.734 0.735 0.706 0.727
09/18/2025 0.728 0.737 0.716 0.733
09/19/2025 0.734 0.741 0.7 0.706
09/20/2025 0.705 0.713 0.698 0.711
09/21/2025 0.711 0.718 0.702 0.704
09/22/2025 0.703 0.705 0.615 0.656
09/23/2025 0.657 0.664 0.643 0.655
09/24/2025 0.655 0.672 0.643 0.661
09/25/2025 0.661 0.663 0.604 0.607
09/26/2025 0.608 0.632 0.606 0.631
09/27/2025 0.63 0.634 0.621 0.63
09/28/2025 0.63 0.641 0.612 0.64
09/29/2025 0.64 0.641 0.623 0.634
09/30/2025 0.635 0.637 0.613 0.625
10/01/2025 0.625 0.66 0.62 0.659
10/02/2025 0.659 0.68 0.657 0.674
10/03/2025 0.674 0.685 0.664 0.674
10/04/2025 0.674 0.676 0.648 0.656
10/05/2025 0.656 0.674 0.643 0.646
10/06/2025 0.646 0.666 0.644 0.655
10/07/2025 0.655 0.658 0.621 0.624
10/08/2025 0.624 0.644 0.616 0.636
10/09/2025 0.636 0.637 0.612 0.627
10/10/2025 0.627 0.636 0.274 0.458
10/11/2025 0.458 0.497 0.454 0.476
10/12/2025 0.475 0.531 0.468 0.524
10/13/2025 0.524 0.56 0.515 0.559
10/14/2025 0.56 0.582 0.513 0.539
10/15/2025 0.539 0.554 0.515 0.521
10/16/2025 0.521 0.53 0.495 0.499
10/17/2025 0.499 0.528 0.466 0.482
10/18/2025 0.482 0.495 0.479 0.492
10/19/2025 0.491 0.513 0.487 0.505
10/20/2025 0.505 0.521 0.497 0.512
10/21/2025 0.513 0.532 0.495 0.504
10/22/2025 0.504 0.511 0.483 0.499
10/23/2025 0.497 0.511 0.492 0.504
10/24/2025 0.504 0.513 0.498 0.509
10/25/2025 0.508 0.509 0.5 0.506
10/26/2025 0.507 0.519 0.5 0.518
10/27/2025 0.517 0.519 0.494 0.498
10/28/2025 0.498 0.508 0.472 0.48
10/29/2025 0.48 0.486 0.463 0.477
10/30/2025 0.475 0.481 0.434 0.446
10/31/2025 0.445 0.455 0.438 0.44
11/01/2025 0.441 0.463 0.438 0.456
11/02/2025 0.456 0.464 0.443 0.457
11/03/2025 0.457 0.458 0.395 0.405
11/04/2025 0.405 0.414 0.376 0.397
11/05/2025 0.397 0.421 0.377 0.418
11/06/2025 0.418 0.43 0.408 0.428
11/07/2025 0.428 0.48 0.423 0.47
11/08/2025 0.47 0.483 0.458 0.47
11/09/2025 0.469 0.475 0.45 0.467
11/10/2025 0.467 0.478 0.465 0.473
11/11/2025 0.473 0.565 0.464 0.475
11/12/2025 0.475 0.506 0.458 0.465
11/13/2025 0.463 0.471 0.438 0.454
11/14/2025 0.452 0.504 0.44 0.447
11/15/2025 0.447 0.478 0.439 0.447
11/16/2025 0.446 0.449 0.417 0.425
11/17/2025 0.426 0.446 0.42 0.425
11/18/2025 0.425 0.432 0.413 0.426
11/19/2025 0.424 0.432 0.399 0.421
11/20/2025 0.421 0.443 0.411 0.416
11/21/2025 0.417 0.427 0.377 0.397
11/22/2025 0.396 0.407 0.387 0.395
11/23/2025 0.395 0.413 0.388 0.402
11/24/2025 0.401 0.414 0.392 0.409
11/25/2025 0.409 0.421 0.404 0.42
11/26/2025 0.419 0.422 0.403 0.419
11/27/2025 0.42 0.428 0.416 0.423
11/28/2025 0.423 0.427 0.415 0.418
11/29/2025 0.418 0.455 0.416 0.433
11/30/2025 0.432 0.461 0.427 0.43
12/01/2025 0.43 0.43 0.389 0.402
12/02/2025 0.401 0.428 0.397 0.418
12/03/2025 0.418 0.426 0.412 0.423
12/04/2025 0.423 0.427 0.405 0.409
12/05/2025 0.409 0.418 0.394 0.401
12/06/2025 0.4 0.411 0.397 0.407
12/07/2025 0.406 0.415 0.389 0.397
12/08/2025 0.397 0.406 0.395 0.398
12/09/2025 0.396 0.44 0.393 0.417
12/10/2025 0.417 0.479 0.417 0.427
12/11/2025 0.428 0.44 0.399 0.417
12/12/2025 0.418 0.419 0.396 0.401
12/13/2025 0.402 0.406 0.401 0.404
12/14/2025 0.403 0.405 0.38 0.384
12/15/2025 0.384 0.395 0.356 0.362
12/16/2025 0.363 0.366 0.355 0.364
12/17/2025 0.364 0.365 0.342 0.345
12/18/2025 0.345 0.349 0.323 0.326
12/19/2025 0.327 0.346 0.322 0.345
12/20/2025 0.344 0.354 0.344 0.352
12/21/2025 0.354 0.354 0.339 0.344
12/22/2025 0.345 0.355 0.341 0.35
12/23/2025 0.35 0.352 0.342 0.347
12/24/2025 0.347 0.348 0.336 0.346
12/25/2025 0.346 0.361 0.345 0.345
12/26/2025 0.345 0.353 0.342 0.348
12/27/2025 0.348 0.362 0.343 0.359
12/28/2025 0.359 0.368 0.348 0.355
12/29/2025 0.354 0.36 0.348 0.35
12/30/2025 0.35 0.361 0.347 0.353
12/31/2025 0.353 0.364 0.345 0.354