Liquid Metal Historical Data - METLUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Liquid Metal (Cryptocurrency:METLUSD)
Liquid Metal (Cryptocurrency:METLUSD) Historical

Liquid Metal (METLUSD)

0.629392

-0.007654

( -1.20% )

Updated: 20:02:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0.08166624	14.9100671778	0.5477255	0.54820639	0.51900431	0.00027283	CX
52	0.08166624	14.9100671778	0.5477255	0.54820639	0.51900431	0.00027283	CX
156	-0.29322558	-31.7819288283	0.92261732	1.11269032	0.42181128	0.25648262	CX
260	-0.29322558	-31.7819288283	0.92261732	1.11269032	0.42181128	0.25648262	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715817000	0.63748012	0.03252565	5.38	0.60563025	0.63822096	0.60103619	0
1715730600	0.60495447	-0.013868	-2.24	0.61843232	0.62096335	0.60040658	0
1715644200	0.61882268	0.00397914	0.65	0.62439473	0.63193535	0.61319186	0
1715557800	0.61484354	0.00422468	0.69	0.61134921	0.61909131	0.60937643	0
1715471400	0.61061886	-0.000201	-0.03	0.61150871	0.61727594	0.60638158	0
1715385000	0.61082033	-0.026102	-4.10	0.63586412	0.64060718	0.60450744	0
1715298600	0.63692187	0.01301614	2.09	0.62439473	0.64161246	0.61965586	0
1715212200	0.62390573	-0.00952	-1.50	0.63221028	0.63748012	0.61694434	0
1715125800	0.63342543	-0.010588	-1.64	0.64396091	0.65674828	0.63133723	0
1715039400	0.64401337	-0.014059	-2.14	0.66065187	0.67297753	0.63949067	0
1714953000	0.65807256	0.00393506	0.60	0.65396121	0.66529209	0.64541111	0
1714866600	0.6541375	0.0024219	0.37	0.65094538	0.66448409	0.64985825	0
1714780200	0.6517156	0.02432183	3.88	0.62737908	0.65590251	0.62139358	0
1714693800	0.62739377	0.00209241	0.33	0.62458781	0.63223337	0.60776673	0
1714607400	0.62530136	-0.008857	-1.40	0.63197313	0.63370876	0.59061405	0
1714521000	0.63415788	-0.040643	-6.02	0.67337419	0.68184244	0.61235448	0
1714434600	0.6748013	-0.010519	-1.53	0.66065187	0.67841107	0.65250891	0
1714348200	0.68531999	0.00251425	0.37	0.68282673	0.70244538	0.6817438	0
1714261800	0.68280574	0.02624634	4.00	0.65723518	0.6883673	0.64648774	0
1714175400	0.6565594	-0.006059	-0.91	0.66218602	0.66442743	0.6513882	0
1714089000	0.66261835	0.00469689	0.71	0.65890365	0.6693237	0.64482137	0
1714002600	0.65792146	-0.017669	-2.62	0.67628298	0.69088154	0.65144907	0
1713916200	0.67559041	0.00377556	0.56	0.67153572	0.68476803	0.66211256	0
1713829800	0.67181485	0.01119027	1.69	0.66065187	0.6778801	0.65250891	0
1713743400	0.66062458	-0.000806	-0.12	0.66102334	0.67083056	0.65474193	0
1713657000	0.66143048	0.01747377	2.71	0.64116124	0.66558591	0.63405084	0
1713570600	0.64395671	0.00030012	0.05	0.64254638	0.65546598	0.60257034	0
1713484200	0.64365659	0.01770043	2.83	0.62739797	0.64942382	0.62064435	0
1713397800	0.62595616	-0.021539	-3.33	0.64702921	0.65469785	0.61415097	0
1713311400	0.64749512	-0.003459	-0.53	0.6499401	0.65569684	0.6296016	0
1713225000	0.65095377	-0.012502	-1.88	0.66065187	0.68679747	0.63749271	0
1713138600	0.66345573	0.02788753	4.39	0.63129315	0.66558381	0.61172277	0
1713052200	0.6355682	-0.045126	-6.63	0.67756109	0.69241149	0.60632702	0
1712965800	0.68069445	-0.055374	-7.52	0.73532991	0.74558626	0.6572037	0
1712879400	0.73606865	-0.006888	-0.93	0.74209822	0.75888992	0.72973687	0
1712793000	0.74295658	0.00647868	0.88	0.73568879	0.74653907	0.71722652	0
1712706600	0.7364779	-0.038822	-5.01	0.77612024	0.78162723	0.72672524	0
1712620200	0.77529965	0.05015473	6.92	0.76490689	0.78159365	0.71826748	0
1712533800	0.72514492	0.01944236	2.76	0.70405928	0.72569688	0.70234254	0
1712447400	0.70570256	0.00780716	1.12	0.69549029	0.71231137	0.69534128	0
1712361000	0.6978954	-0.000495	-0.07	0.69898462	0.70230896	0.6760941	0
1712274600	0.69839069	0.00200426	0.29	0.69364973	0.72269364	0.68320869	0
1712188200	0.69638643	0.00848924	1.23	0.68976293	0.70668265	0.67352529	0
1712101800	0.68789719	-0.049748	-6.74	0.73586298	0.73586298	0.67565337	0
1712015400	0.73764477	-0.026807	-3.51	0.76490689	0.76490689	0.71803872	0
1711929000	0.76445147	0.02823171	3.83	0.73627223	0.76672646	0.73627223	0
1711842600	0.73621976	-0.001639	-0.22	0.73693122	0.74838172	0.7324337	0
1711756200	0.73785884	-0.010164	-1.36	0.74759681	0.75170606	0.72907578	0
1711669800	0.74802285	0.01474337	2.01	0.73458277	0.75790353	0.72772212	0
1711583400	0.73327948	-0.019413	-2.58	0.75287084	0.76918614	0.72677561	0
1711497000	0.75269245	0.00115638	0.15	0.75187396	0.77137298	0.74483702	0
1711410600	0.75153607	0.02624424	3.62	0.80244214	0.80819467	0.72050679	0
1711324200	0.72529183	0.0213081	3.03	0.70228798	0.72842099	0.69312925	0
1711237800	0.70398373	0.00777989	1.12	0.69866772	0.71809538	0.6867534	0
1711151400	0.69620384	-0.036748	-5.01	0.73368033	0.74303004	0.68343955	0
1711065000	0.73295208	-0.005226	-0.71	0.73603717	0.75223284	0.71598199	0
1710978600	0.73817784	0.07222256	10.84	0.66306537	0.7414854	0.64324945	0
1710892200	0.66595528	-0.073753	-9.97	0.73843179	0.74205834	0.66213985	0
1710805800	0.7397078	-0.022935	-3.01	0.80244214	0.80819467	0.72751645	0
1710719400	0.76264239	0.02389999	3.24	0.7448748	0.77147792	0.71847315	0
1710633000	0.7387424	-0.046446	-5.92	0.78634301	0.79283639	0.7308198	0
1710546600	0.78518872	-0.030045	-3.69	0.80244214	0.80819467	0.75338083	0
1710460200	0.81523371	-0.025636	-3.05	0.83996899	0.84170881	0.78127465	0
1710373800	0.84086933	0.00696138	0.83	0.8346278	0.85604713	0.82729494	0
1710287400	0.83390795	-0.020223	-2.37	0.85491174	0.85886988	0.80867528	0
1710201000	0.85413102	0.03871682	4.75	0.80244214	0.85834731	0.79385636	0
1710114600	0.8154142	-0.006773	-0.82	0.82078058	0.83279354	0.79855535	0
1710028200	0.82218671	0.00515441	0.63	0.81685181	0.82907674	0.81467546	0
1709941800	0.8170323	0.00616178	0.76	0.81319378	0.83943802	0.80387555	0
1709855400	0.81087052	0.01067189	1.33	0.80244214	0.82674718	0.78536502	0
1709769000	0.80019863	0.05567222	7.48	0.74709942	0.81850559	0.73579162	0
1709682600	0.74452641	-0.017661	-2.32	0.7626256	0.80196783	0.68086025	0
1709596200	0.76218697	0.0311573	4.26	0.6670634	0.76439271	0.66494371	0
1709509800	0.73102967	0.01282725	1.79	0.7179128	0.73288492	0.70783694	0
1709423400	0.71820242	-0.002281	-0.32	0.72030741	0.72611871	0.71381823	0
1709337000	0.72048371	0.01626703	2.31	0.70156183	0.72400742	0.70156183	0
1709250600	0.70421668	-0.002873	-0.41	0.71258	0.73885992	0.69448501	0
1709164200	0.7070898	0.02682558	3.94	0.68098827	0.73161101	0.67844465	0
1709077800	0.68026422	0.01360168	2.04	0.6670634	0.69017428	0.66494371	0
1708991400	0.66666254	0.01324489	2.03	0.50824008	0.67114327	0.50776157	0
1708905000	0.65341765	0.02578043	4.11	0.6281493	0.65377862	0.62658577	0
1708818600	0.62763722	0.0138934	2.26	0.61324643	0.63030257	0.61012986	0
1708732200	0.61374382	-0.009602	-1.54	0.62300958	0.62777363	0.61013616	0
1708645800	0.62334538	-0.00161	-0.26	0.62126137	0.63576128	0.61036492	0
1708559400	0.62495508	-0.007809	-1.23	0.63178425	0.6333226	0.60431646	0
1708473000	0.63276434	0.0143656	2.32	0.6183043	0.63647065	0.60403314	0
1708386600	0.61839874	0.01538347	2.55	0.50824008	0.62609887	0.50776157	0
1708300200	0.60301527	0.01787253	3.05	0.58478596	0.60771636	0.58072078	0
1708213800	0.58514274	-0.004691	-0.80	0.58821733	0.58849646	0.57171736	0
1708127400	0.58983333	-0.003373	-0.57	0.59334656	0.60007079	0.5797239	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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