Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Metal Tether logo
MTLUSDT
Metal Tether
—
0.249 $
+0.015000 (%+6.41)
Day Low₺0.234
Day High₺0.251
Bid0.248
Ask0.249

Market Data

Spot Rate
B:0.248
A:0.249
Circulating Supply
90,635,915
Market Cap
$22.5M
Overview
Technicals
Comments
Archive

MTLUSDT: Metal Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.7328
CLOSE 0.7307

Low

LOW 0.274

High

HIGH 1.504
DATEOPENHIGHLOWCLOSE
01/01/20251.1221.1511.0911.142
01/02/20251.1431.1851.1371.177
01/03/20251.1771.2341.161.23
01/04/20251.231.2541.2131.238
01/05/20251.2361.2741.2231.258
01/06/20251.2581.3621.2441.302
01/07/20251.3011.3011.1741.182
01/08/20251.1821.2591.1381.245
01/09/20251.2441.5041.2191.466
01/10/20251.4661.4671.2381.27
01/11/20251.2681.4241.2521.318
01/12/20251.3171.321.2511.271
01/13/20251.2711.411.1411.228
01/14/20251.2281.3521.1951.348
01/15/20251.3471.3471.2581.338
01/16/20251.3381.3811.2671.297
01/17/20251.2971.351.2911.341
01/18/20251.341.351.2341.268
01/19/20251.2681.2881.1131.133
01/20/20251.1331.2241.0941.146
01/21/20251.1471.2061.1061.178
01/22/20251.1781.2091.1591.165
01/23/20251.1651.1751.1171.154
01/24/20251.1561.1821.1111.14
01/25/20251.141.1961.1261.189
01/26/20251.1911.2251.1791.182
01/27/20251.1831.1991.091.138
01/28/20251.1371.151.0671.076
01/29/20251.0771.1331.071.106
01/30/20251.1071.1641.0931.145
01/31/20251.1451.181.1231.14
02/01/20251.1411.1761.0471.057
02/02/20251.0571.0820.8890.941
02/03/20250.940.9660.7230.955
02/04/20250.9560.970.8820.918
02/05/20250.9180.9660.9040.922
02/06/20250.9220.9380.8650.875
02/07/20250.8740.9420.8660.89
02/08/20250.8910.9240.8660.919
02/09/20250.920.9470.8830.918
02/10/20250.9170.9480.8910.946
02/11/20250.9460.9740.9120.926
02/12/20250.9250.990.90.979
02/13/20250.9810.9830.9350.948
02/14/20250.9490.9770.940.959
02/15/20250.9590.960.9260.931
02/16/20250.930.9920.9180.958
02/17/20250.9571.0250.9310.999
02/18/20250.9990.9990.910.936
02/19/20250.9360.9790.9310.973
02/20/20250.9730.9970.9560.983
02/21/20250.9811.0160.9430.954
02/22/20250.9530.9940.9480.99
02/23/20250.990.9940.9590.969
02/24/20250.9690.970.8710.882
02/25/20250.8820.8970.8280.885
02/26/20250.8860.8920.8470.874
02/27/20250.8750.9090.8620.89
02/28/20250.8910.8930.8120.87
03/01/20250.8690.8840.8470.878
03/02/20250.8790.9430.8560.939
03/03/20250.940.9430.8050.817
03/04/20250.8160.8210.7550.804
03/05/20250.8050.830.7890.826
03/06/20250.8270.850.7970.814
03/07/20250.8120.8310.7720.801
03/08/20250.8010.8040.7830.79
03/09/20250.7910.7940.6890.696
03/10/20250.6960.7360.6630.679
03/11/20250.6810.7220.6410.708
03/12/20250.7080.7290.680.726
03/13/20250.7280.7380.6980.722
03/14/20250.7210.7560.7180.741
03/15/20250.7420.7650.7380.759
03/16/20250.7590.7660.7290.736
03/17/20250.7360.7710.7360.768
03/18/20250.7680.8020.7420.777
03/19/20250.7760.8060.7720.802
03/20/20250.8020.8050.7710.781
03/21/20250.7810.7990.7560.761
03/22/20250.7610.7890.7580.772
03/23/20250.7720.780.7550.765
03/24/20250.7660.80.7520.795
03/25/20250.7960.8120.7860.802
03/26/20250.8010.8120.7760.788
03/27/20250.7880.8040.7680.774
03/28/20250.7730.7730.7130.726
03/29/20250.7250.730.6920.703
03/30/20250.7030.7210.6970.705
03/31/20250.7060.7120.6810.702
04/01/20250.7010.7250.6980.71
04/02/20250.710.7130.6530.664
04/03/20250.6630.6910.6550.677
04/04/20250.6760.6880.6630.678
04/05/20250.680.6880.670.683
04/06/20250.6810.6890.620.635
04/07/20250.6350.6630.5850.656
04/08/20250.6570.6940.6520.656
04/09/20250.6570.7310.6310.726
04/10/20250.7260.7860.7010.723
04/11/20250.7250.7540.7130.747
04/12/20250.7480.7960.7380.778
04/13/20250.7780.7840.7240.734
04/14/20250.7350.7560.7240.734
04/15/20250.7340.7810.7250.753
04/16/20250.7530.8370.7450.827
04/17/20250.8280.850.8010.809
04/18/20250.810.8520.7940.826
04/19/20250.8260.840.8210.832
04/20/20250.8340.8450.8010.81
04/21/20250.810.8380.8060.838
04/22/20250.8380.860.8140.859
04/23/20250.8590.8940.8470.889
04/24/20250.890.8950.8410.887
04/25/20250.8870.8870.8640.879
04/26/20250.880.9170.8640.889
04/27/20250.8880.8970.8390.843
04/28/20250.8430.8570.8250.851
04/29/20250.8520.870.8340.843
04/30/20250.8430.850.8070.838
05/01/20250.8380.8520.8330.843
05/02/20250.8440.850.8290.841
05/03/20250.8410.8730.8020.813
05/04/20250.8140.8190.7880.792
05/05/20250.7930.8020.7760.795
05/06/20250.7960.80.7460.781
05/07/20250.7810.7970.770.793
05/08/20250.7930.8650.790.862
05/09/20250.8620.910.8550.904
05/10/20250.9050.9430.8920.94
05/11/20250.9410.9420.8950.913
05/12/20250.9130.9390.8580.913
05/13/20250.9130.9270.8610.917
05/14/20250.9180.9190.8770.888
05/15/20250.8870.8970.8350.855
05/16/20250.8550.8660.8310.838
05/17/20250.8380.840.7980.814
05/18/20250.8140.8480.7920.834
05/19/20250.8330.8380.7820.81
05/20/20250.8110.8260.7890.816
05/21/20250.8160.8380.8020.834
05/22/20250.8330.8670.8320.865
05/23/20250.8650.8750.80.804
05/24/20250.8040.820.7990.806
05/25/20250.8050.8080.7750.806
05/26/20250.8050.8150.7920.798
05/27/20250.7960.8260.7790.82
05/28/20250.820.8250.7750.797
05/29/20250.7970.810.7740.778
05/30/20250.7780.7830.7110.718
05/31/20250.7180.7290.6990.722
06/01/20250.7220.740.7110.735
06/02/20250.7350.7670.7270.763
06/03/20250.7660.7760.7550.76
06/04/20250.7610.770.7410.744
06/05/20250.7430.7520.6950.703
06/06/20250.7020.7380.6960.722
06/07/20250.7220.7390.720.736
06/08/20250.7370.7390.7250.728
06/09/20250.7290.770.7180.767
06/10/20250.7670.7880.7560.784
06/11/20250.7850.7850.7540.762
06/12/20250.7610.7630.7210.725
06/13/20250.7230.7230.6860.707
06/14/20250.7070.710.6910.701
06/15/20250.70.7080.6860.7
06/16/20250.70.7210.6920.693
06/17/20250.6930.7040.6690.674
06/18/20250.6740.6850.6580.677
06/19/20250.6780.6990.6490.669
06/20/20250.6690.6960.6560.669
06/21/20250.6690.6810.6270.639
06/22/20250.6390.6450.5920.617
06/23/20250.6160.6740.6160.673
06/24/20250.6740.6930.6690.689
06/25/20250.6890.6920.6720.676
06/26/20250.6760.6890.6560.658
06/27/20250.6580.6730.6530.665
06/28/20250.6650.680.6560.677
06/29/20250.6780.6970.670.692
06/30/20250.6920.6940.6580.663
07/01/20250.6630.6680.6360.641
07/02/20250.640.7020.6360.692
07/03/20250.6920.7010.6870.693
07/04/20250.6940.6950.6610.666
07/05/20250.6670.6750.6570.668
07/06/20250.6670.6870.6620.679
07/07/20250.6790.6870.6680.675
07/08/20250.6750.6940.6640.694
07/09/20250.6950.7190.6870.716
07/10/20250.7160.7490.7060.745
07/11/20250.7450.7750.7360.755
07/12/20250.7540.8320.7440.787
07/13/20250.7870.8030.7640.787
07/14/20250.7880.8110.7730.784
07/15/20250.7840.7990.7550.798
07/16/20250.7980.8220.7840.809
07/17/20250.8080.8170.7830.812
07/18/20250.8120.8420.7370.805
07/19/20250.8060.8210.7880.821
07/20/20250.8220.8620.8210.853
07/21/20250.8530.8770.8390.861
07/22/20250.860.8650.8210.865
07/23/20250.8640.8720.7890.807
07/24/20250.8070.8360.7570.791
07/25/20250.790.8040.7670.804
07/26/20250.8030.8110.7990.801
07/27/20250.8010.830.8010.826
07/28/20250.8270.8360.7730.777
07/29/20250.7760.790.750.764
07/30/20250.7630.7660.7270.764
07/31/20250.7630.7760.7240.726
08/01/20250.7260.730.6940.711
08/02/20250.710.7210.6850.7
08/03/20250.7010.7190.550.708
08/04/20250.7080.7350.7070.733
08/05/20250.7330.740.7010.714
08/06/20250.7150.7250.6940.721
08/07/20250.720.7460.7140.746
08/08/20250.7460.7640.7370.759
08/09/20250.760.7820.7590.779
08/10/20250.7790.7920.7570.774
08/11/20250.7740.7880.7360.74
08/12/20250.7390.7830.7270.776
08/13/20250.7760.80.7720.797
08/14/20250.7970.8050.720.731
08/15/20250.7290.7470.7050.725
08/16/20250.7250.7570.7250.752
08/17/20250.7530.7720.7490.753
08/18/20250.7530.7540.7110.725
08/19/20250.7240.7360.70.703
08/20/20250.7040.7390.6990.734
08/21/20250.7340.7410.7110.717
08/22/20250.7160.7730.6930.771
08/23/20250.7720.780.7570.762
08/24/20250.7620.7750.7390.747
08/25/20250.7480.7610.6820.694
08/26/20250.6930.7270.6860.723
08/27/20250.7240.7350.7160.723
08/28/20250.7240.7530.7190.748
08/29/20250.7480.7490.7030.713
08/30/20250.7130.7260.7060.724
08/31/20250.7230.7440.7120.712
09/01/20250.7120.720.6840.702
09/02/20250.70.7150.6930.711
09/03/20250.7120.7170.70.71
09/04/20250.7110.7130.6830.69
09/05/20250.690.7120.6890.698
09/06/20250.6990.70.6870.69
09/07/20250.690.6990.6860.695
09/08/20250.6960.7140.6910.712
09/09/20250.7120.7290.7010.716
09/10/20250.7160.7270.7080.725
09/11/20250.7230.7290.7110.724
09/12/20250.7240.7340.7120.734
09/13/20250.7330.790.730.772
09/14/20250.7720.7740.7420.745
09/15/20250.7470.7690.7150.729
09/16/20250.7280.7540.7050.734
09/17/20250.7340.7350.7060.727
09/18/20250.7280.7370.7160.733
09/19/20250.7340.7410.70.706
09/20/20250.7050.7130.6980.711
09/21/20250.7110.7180.7020.704
09/22/20250.7030.7050.6150.656
09/23/20250.6570.6640.6430.655
09/24/20250.6550.6720.6430.661
09/25/20250.6610.6630.6040.607
09/26/20250.6080.6320.6060.631
09/27/20250.630.6340.6210.63
09/28/20250.630.6410.6120.64
09/29/20250.640.6410.6230.634
09/30/20250.6350.6370.6130.625
10/01/20250.6250.660.620.659
10/02/20250.6590.680.6570.674
10/03/20250.6740.6850.6640.674
10/04/20250.6740.6760.6480.656
10/05/20250.6560.6740.6430.646
10/06/20250.6460.6660.6440.655
10/07/20250.6550.6580.6210.624
10/08/20250.6240.6440.6160.636
10/09/20250.6360.6370.6120.627
10/10/20250.6270.6360.2740.458
10/11/20250.4580.4970.4540.476
10/12/20250.4750.5310.4680.524
10/13/20250.5240.560.5150.559
10/14/20250.560.5820.5130.539
10/15/20250.5390.5540.5150.521
10/16/20250.5210.530.4950.499
10/17/20250.4990.5280.4660.482
10/18/20250.4820.4950.4790.492
10/19/20250.4910.5130.4870.505
10/20/20250.5050.5210.4970.512
10/21/20250.5130.5320.4950.504
10/22/20250.5040.5110.4830.499
10/23/20250.4970.5110.4920.504
10/24/20250.5040.5130.4980.509
10/25/20250.5080.5090.50.506
10/26/20250.5070.5190.50.518
10/27/20250.5170.5190.4940.498
10/28/20250.4980.5080.4720.48
10/29/20250.480.4860.4630.477
10/30/20250.4750.4810.4340.446
10/31/20250.4450.4550.4380.44
11/01/20250.4410.4630.4380.456
11/02/20250.4560.4640.4430.457
11/03/20250.4570.4580.3950.405
11/04/20250.4050.4140.3760.397
11/05/20250.3970.4210.3770.418
11/06/20250.4180.430.4080.428
11/07/20250.4280.480.4230.47
11/08/20250.470.4830.4580.47
11/09/20250.4690.4750.450.467
11/10/20250.4670.4780.4650.473
11/11/20250.4730.5650.4640.475
11/12/20250.4750.5060.4580.465
11/13/20250.4630.4710.4380.454
11/14/20250.4520.5040.440.447
11/15/20250.4470.4780.4390.447
11/16/20250.4460.4490.4170.425
11/17/20250.4260.4460.420.425
11/18/20250.4250.4320.4130.426
11/19/20250.4240.4320.3990.421
11/20/20250.4210.4430.4110.416
11/21/20250.4170.4270.3770.397
11/22/20250.3960.4070.3870.395
11/23/20250.3950.4130.3880.402
11/24/20250.4010.4140.3920.409
11/25/20250.4090.4210.4040.42
11/26/20250.4190.4220.4030.419
11/27/20250.420.4280.4160.423
11/28/20250.4230.4270.4150.418
11/29/20250.4180.4550.4160.433
11/30/20250.4320.4610.4270.43
12/01/20250.430.430.3890.402
12/02/20250.4010.4280.3970.418
12/03/20250.4180.4260.4120.423
12/04/20250.4230.4270.4050.409
12/05/20250.4090.4180.3940.401
12/06/20250.40.4110.3970.407
12/07/20250.4060.4150.3890.397
12/08/20250.3970.4060.3950.398
12/09/20250.3960.440.3930.417
12/10/20250.4170.4790.4170.427
12/11/20250.4280.440.3990.417
12/12/20250.4180.4190.3960.401
12/13/20250.4020.4060.4010.404
12/14/20250.4030.4050.380.384
12/15/20250.3840.3950.3560.362
12/16/20250.3630.3660.3550.364
12/17/20250.3640.3650.3420.345
12/18/20250.3450.3490.3230.326
12/19/20250.3270.3460.3220.345
12/20/20250.3440.3540.3440.352
12/21/20250.3540.3540.3390.344
12/22/20250.3450.3550.3410.35
12/23/20250.350.3520.3420.347
12/24/20250.3470.3480.3360.346
12/25/20250.3460.3610.3450.345
12/26/20250.3450.3530.3420.348
12/27/20250.3480.3620.3430.359
12/28/20250.3590.3680.3480.355
12/29/20250.3540.360.3480.35
12/30/20250.350.3610.3470.353
12/31/20250.3530.3640.3450.354