Metaplex
MPLX
Rank #531
$0.0912
Updated 25 days ago
Market Cap
$51.48M
24h Volume
$1.36M
Avg Volume (6m)
$8.21M
24h High/Low
$0.0923
$0.0824
$0.0824
Price Chart
Categories & Chains
Categories
FTX Holdings
Multicoin Capital Portfolio
Alameda Research Portfolio
Solana Ecosystem
BNB Chain Ecosystem
Animoca Brands Portfolio
Binance Alpha Spotlight
Launchpad
NFT
Gaming (GameFi)
Chains
Solana
METAewgxyPbgwsseH...
Binance Smart Chain
0x75a5863a19af60e...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0912 | $0.0923 | $0.0824 | $0.0912 | $1.36M | $51.48M |
| Dec 2, 2025 | $0.0834 | $0.0892 | $0.0826 | $0.0882 | $7.79M | $47.92M |
| Dec 1, 2025 | $0.0887 | $0.0887 | $0.0822 | $0.0835 | $6.65M | $47.22M |
| Nov 30, 2025 | $0.0912 | $0.0923 | $0.0902 | $0.0905 | $2.46M | $51.30M |
| Nov 29, 2025 | $0.0925 | $0.0925 | $0.0910 | $0.0911 | $4.91M | $51.71M |
| Nov 28, 2025 | $0.0941 | $0.0951 | $0.0922 | $0.0926 | $5.18M | $52.73M |
| Nov 27, 2025 | $0.0954 | $0.0964 | $0.0944 | $0.0944 | $7.84M | $53.68M |
| Nov 26, 2025 | $0.0942 | $0.0966 | $0.0929 | $0.0953 | $7.39M | $52.94M |
| Nov 25, 2025 | $0.0936 | $0.0940 | $0.0920 | $0.0940 | $6.27M | $52.41M |
| Nov 24, 2025 | $0.0906 | $0.0942 | $0.0890 | $0.0941 | $4.64M | $51.33M |
| Nov 23, 2025 | $0.0888 | $0.0918 | $0.0888 | $0.0916 | $3.22M | $51.03M |
| Nov 22, 2025 | $0.0894 | $0.0896 | $0.0876 | $0.0892 | $7.10M | $49.80M |
| Nov 21, 2025 | $0.0914 | $0.0914 | $0.0867 | $0.0880 | $8.60M | $50.32M |
| Nov 20, 2025 | $0.0925 | $0.0958 | $0.0882 | $0.0915 | $6.54M | $52.14M |
| Nov 19, 2025 | $0.0988 | $0.0993 | $0.0896 | $0.0917 | $5.94M | $53.36M |
| Nov 18, 2025 | $0.0960 | $0.0997 | $0.0956 | $0.0995 | $8.86M | $55.08M |
| Nov 17, 2025 | $0.0960 | $0.0998 | $0.0946 | $0.0960 | $5.59M | $54.87M |
| Nov 16, 2025 | $0.0988 | $0.0996 | $0.0954 | $0.0954 | $2.80M | $55.13M |
| Nov 15, 2025 | $0.1010 | $0.1024 | $0.0988 | $0.0992 | $7.13M | $56.76M |
| Nov 14, 2025 | $0.1098 | $0.1098 | $0.1018 | $0.1018 | $9.47M | $59.71M |
| Nov 13, 2025 | $0.1251 | $0.1264 | $0.1090 | $0.1095 | $6.45M | $68.28M |
| Nov 12, 2025 | $0.1287 | $0.1341 | $0.1255 | $0.1255 | $6.78M | $73.08M |
| Nov 11, 2025 | $0.1384 | $0.1717 | $0.1379 | $0.1384 | $7.33M | $77.96M |
| Nov 10, 2025 | $0.1677 | $0.1677 | $0.1677 | $0.1677 | $3.44M | $94.32M |
| Nov 9, 2025 | $0.1665 | $0.1665 | $0.1665 | $0.1665 | $2.59M | $93.80M |
| Nov 8, 2025 | $0.1719 | $0.1719 | $0.1719 | $0.1719 | $6.02M | $96.60M |
| Nov 7, 2025 | $0.1602 | $0.1602 | $0.1602 | $0.1602 | $6.00M | $90.06M |
| Nov 6, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $7.32M | $92.87M |
| Nov 5, 2025 | $0.1606 | $0.1606 | $0.1606 | $0.1606 | $12.93M | $91.15M |
| Nov 4, 2025 | $0.1979 | $0.1979 | $0.1979 | $0.1979 | $7.16M | $112.02M |
| Nov 3, 2025 | $0.2192 | $0.2192 | $0.2192 | $0.2192 | $2.93M | $125.10M |
| Nov 2, 2025 | $0.2230 | $0.2230 | $0.2230 | $0.2230 | $3.22M | $127.94M |
| Nov 1, 2025 | $0.2228 | $0.2228 | $0.2228 | $0.2228 | $6.09M | $127.71M |
| Oct 31, 2025 | $0.2124 | $0.2124 | $0.2124 | $0.2124 | $5.76M | $121.67M |
| Oct 30, 2025 | $0.2218 | $0.2218 | $0.2218 | $0.2218 | $5.23M | $127.09M |
| Oct 29, 2025 | $0.2237 | $0.2237 | $0.2237 | $0.2237 | $3.81M | $128.17M |
| Oct 28, 2025 | $0.2280 | $0.2280 | $0.2280 | $0.2280 | $4.54M | $130.58M |
| Oct 27, 2025 | $0.2306 | $0.2306 | $0.2306 | $0.2306 | $2.88M | $131.93M |
| Oct 26, 2025 | $0.2207 | $0.2207 | $0.2207 | $0.2207 | $1.93M | $126.41M |
| Oct 25, 2025 | $0.2244 | $0.2244 | $0.2244 | $0.2244 | $3.40M | $128.56M |
| Oct 24, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $4.16M | $127.48M |
| Oct 23, 2025 | $0.2178 | $0.2178 | $0.2178 | $0.2178 | $7.71M | $124.82M |
| Oct 22, 2025 | $0.2195 | $0.2195 | $0.2195 | $0.2195 | $7.99M | $128.61M |
| Oct 21, 2025 | $0.2257 | $0.2257 | $0.2257 | $0.2257 | $5.43M | $132.30M |
| Oct 20, 2025 | $0.2237 | $0.2237 | $0.2237 | $0.2237 | $5.03M | $131.21M |
| Oct 19, 2025 | $0.2124 | $0.2124 | $0.2124 | $0.2124 | $3.38M | $124.60M |
| Oct 18, 2025 | $0.2094 | $0.2094 | $0.2094 | $0.2094 | $9.77M | $122.80M |
| Oct 17, 2025 | $0.2357 | $0.2357 | $0.2357 | $0.2357 | $8.44M | $138.25M |
| Oct 16, 2025 | $0.2435 | $0.2435 | $0.2435 | $0.2435 | $7.59M | $142.90M |
| Oct 15, 2025 | $0.2438 | $0.2438 | $0.2438 | $0.2438 | $10.87M | $142.97M |
| Oct 14, 2025 | $0.2638 | $0.2638 | $0.2638 | $0.2638 | $6.93M | $154.75M |
| Oct 13, 2025 | $0.2570 | $0.2570 | $0.2570 | $0.2570 | $7.61M | $150.76M |
| Oct 12, 2025 | $0.2434 | $0.2434 | $0.2434 | $0.2434 | $12.58M | $142.70M |
| Oct 11, 2025 | $0.2502 | $0.2502 | $0.2502 | $0.2502 | $17.39M | $147.48M |
| Oct 10, 2025 | $0.2721 | $0.2721 | $0.2721 | $0.2721 | $6.63M | $159.59M |
| Oct 9, 2025 | $0.2770 | $0.2770 | $0.2770 | $0.2770 | $6.48M | $162.39M |
| Oct 8, 2025 | $0.2733 | $0.2733 | $0.2733 | $0.2733 | $7.07M | $160.36M |
| Oct 7, 2025 | $0.2858 | $0.2858 | $0.2858 | $0.2858 | $6.84M | $167.62M |
| Oct 6, 2025 | $0.2823 | $0.2823 | $0.2823 | $0.2823 | $6.34M | $165.60M |
| Oct 5, 2025 | $0.2868 | $0.2868 | $0.2868 | $0.2868 | $3.45M | $168.22M |
| Oct 4, 2025 | $0.2935 | $0.2935 | $0.2935 | $0.2935 | $6.77M | $172.09M |
| Oct 3, 2025 | $0.2999 | $0.2999 | $0.2999 | $0.2999 | $7.14M | $175.45M |
| Oct 2, 2025 | $0.2811 | $0.2811 | $0.2811 | $0.2811 | $6.98M | $165.85M |
| Oct 1, 2025 | $0.2662 | $0.2662 | $0.2662 | $0.2662 | $6.12M | $157.20M |
| Sep 30, 2025 | $0.2639 | $0.2639 | $0.2639 | $0.2639 | $8.81M | $155.80M |
| Sep 29, 2025 | $0.2662 | $0.2662 | $0.2662 | $0.2662 | $4.33M | $157.24M |
| Sep 28, 2025 | $0.2597 | $0.2597 | $0.2597 | $0.2597 | $2.72M | $153.39M |
| Sep 27, 2025 | $0.2600 | $0.2600 | $0.2600 | $0.2600 | $6.43M | $153.60M |
| Sep 26, 2025 | $0.2498 | $0.2498 | $0.2498 | $0.2498 | $8.68M | $147.52M |
| Sep 25, 2025 | $0.2653 | $0.2653 | $0.2653 | $0.2653 | $6.42M | $156.69M |
| Sep 24, 2025 | $0.2687 | $0.2687 | $0.2687 | $0.2687 | $6.35M | $158.77M |
| Sep 23, 2025 | $0.2668 | $0.2668 | $0.2668 | $0.2668 | $10.41M | $222.17M |
| Sep 22, 2025 | $0.2787 | $0.2787 | $0.2787 | $0.2787 | $4.01M | $232.32M |
| Sep 21, 2025 | $0.2860 | $0.2860 | $0.2860 | $0.2860 | $3.03M | $238.07M |
| Sep 20, 2025 | $0.2860 | $0.2860 | $0.2860 | $0.2860 | $6.30M | $238.15M |
| Sep 19, 2025 | $0.3072 | $0.3072 | $0.3072 | $0.3072 | $8.26M | $255.88M |
| Sep 18, 2025 | $0.3165 | $0.3165 | $0.3165 | $0.3165 | $9.77M | $263.71M |
| Sep 17, 2025 | $0.3059 | $0.3059 | $0.3059 | $0.3059 | $8.13M | $254.78M |
| Sep 16, 2025 | $0.2904 | $0.2904 | $0.2904 | $0.2904 | $9.49M | $241.88M |
| Sep 15, 2025 | $0.3289 | $0.3289 | $0.3289 | $0.3289 | $26.08M | $273.93M |
| Sep 14, 2025 | $0.3238 | $0.3238 | $0.3238 | $0.3238 | $12.44M | $269.63M |
| Sep 13, 2025 | $0.2807 | $0.2807 | $0.2807 | $0.2807 | $13.61M | $233.78M |
| Sep 12, 2025 | $0.2688 | $0.2688 | $0.2688 | $0.2688 | $7.61M | $223.68M |
| Sep 11, 2025 | $0.2572 | $0.2572 | $0.2572 | $0.2572 | $7.49M | $214.24M |
| Sep 10, 2025 | $0.2564 | $0.2564 | $0.2564 | $0.2564 | $7.81M | $213.51M |
| Sep 9, 2025 | $0.2653 | $0.2653 | $0.2653 | $0.2653 | $9.53M | $220.94M |
| Sep 8, 2025 | $0.2731 | $0.2731 | $0.2731 | $0.2731 | $5.54M | $215.13M |
| Sep 7, 2025 | $0.2516 | $0.2516 | $0.2516 | $0.2516 | $5.32M | $209.54M |
| Sep 6, 2025 | $0.2510 | $0.2510 | $0.2510 | $0.2510 | $16.28M | $209.06M |
| Sep 5, 2025 | $0.2747 | $0.2747 | $0.2747 | $0.2747 | $26.22M | $228.86M |
| Sep 4, 2025 | $0.2063 | $0.2063 | $0.2063 | $0.2063 | $8.27M | $171.59M |
| Sep 3, 2025 | $0.2077 | $0.2077 | $0.2077 | $0.2077 | $9.73M | $171.87M |
| Sep 2, 2025 | $0.1957 | $0.1957 | $0.1957 | $0.1957 | $6.62M | $162.79M |
| Sep 1, 2025 | $0.2027 | $0.2027 | $0.2027 | $0.2027 | $4.77M | $168.57M |
| Aug 31, 2025 | $0.1971 | $0.1971 | $0.1971 | $0.1971 | $4.84M | $163.99M |
| Aug 30, 2025 | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $9.49M | $159.67M |
| Aug 29, 2025 | $0.2019 | $0.2019 | $0.2019 | $0.2019 | $7.68M | $167.91M |
| Aug 28, 2025 | $0.1952 | $0.1952 | $0.1952 | $0.1952 | $8.51M | $162.35M |
| Aug 27, 2025 | $0.1878 | $0.1878 | $0.1878 | $0.1878 | $6.52M | $156.24M |
| Aug 26, 2025 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | $9.55M | $150.17M |
| Aug 25, 2025 | $0.1912 | $0.1912 | $0.1912 | $0.1912 | $9.13M | $158.96M |
| Aug 24, 2025 | $0.1894 | $0.1894 | $0.1894 | $0.1894 | $6.57M | $157.55M |
| Aug 23, 2025 | $0.1825 | $0.1825 | $0.1825 | $0.1825 | $8.05M | $151.80M |
| Aug 22, 2025 | $0.1767 | $0.1767 | $0.1767 | $0.1767 | $5.21M | $146.92M |
| Aug 21, 2025 | $0.1795 | $0.1795 | $0.1795 | $0.1795 | $5.85M | $149.48M |
| Aug 20, 2025 | $0.1765 | $0.1765 | $0.1765 | $0.1765 | $7.01M | $146.91M |
| Aug 19, 2025 | $0.1786 | $0.1786 | $0.1786 | $0.1786 | $8.48M | $148.59M |
| Aug 18, 2025 | $0.1769 | $0.1769 | $0.1769 | $0.1769 | $4.29M | $147.17M |
| Aug 17, 2025 | $0.1701 | $0.1701 | $0.1701 | $0.1701 | $3.45M | $141.51M |
| Aug 16, 2025 | $0.1706 | $0.1706 | $0.1706 | $0.1706 | $6.94M | $141.87M |
| Aug 15, 2025 | $0.1723 | $0.1723 | $0.1723 | $0.1723 | $11.53M | $143.33M |
| Aug 14, 2025 | $0.1870 | $0.1870 | $0.1870 | $0.1870 | $10.62M | $155.58M |
| Aug 13, 2025 | $0.1894 | $0.1894 | $0.1894 | $0.1894 | $8.31M | $157.56M |
| Aug 12, 2025 | $0.1771 | $0.1771 | $0.1771 | $0.1771 | $6.33M | $147.35M |
| Aug 11, 2025 | $0.1848 | $0.1848 | $0.1848 | $0.1848 | $4.48M | $153.74M |
| Aug 10, 2025 | $0.1857 | $0.1857 | $0.1857 | $0.1857 | $11.38M | $154.44M |
| Aug 9, 2025 | $0.1844 | $0.1844 | $0.1844 | $0.1844 | $3.79M | $153.21M |
| Aug 8, 2025 | $0.1833 | $0.1833 | $0.1833 | $0.1833 | $4.36M | $152.44M |
| Aug 7, 2025 | $0.1753 | $0.1753 | $0.1753 | $0.1753 | $3.09M | $145.76M |
| Aug 6, 2025 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | $4.80M | $143.55M |
| Aug 5, 2025 | $0.1739 | $0.1739 | $0.1739 | $0.1739 | $3.40M | $144.43M |
| Aug 4, 2025 | $0.1704 | $0.1704 | $0.1704 | $0.1704 | $3.14M | $141.51M |
| Aug 3, 2025 | $0.1631 | $0.1631 | $0.1631 | $0.1631 | $12.67M | $135.50M |
| Aug 2, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $10.01M | $135.02M |
| Aug 1, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $7.98M | $140.91M |
| Jul 31, 2025 | $0.1740 | $0.1740 | $0.1740 | $0.1740 | $6.91M | $144.36M |
| Jul 30, 2025 | $0.1737 | $0.1737 | $0.1737 | $0.1737 | $5.35M | $144.23M |
| Jul 29, 2025 | $0.1740 | $0.1740 | $0.1740 | $0.1740 | $6.61M | $144.49M |
| Jul 28, 2025 | $0.1804 | $0.1804 | $0.1804 | $0.1804 | $4.88M | $149.55M |
| Jul 27, 2025 | $0.1660 | $0.1660 | $0.1660 | $0.1660 | $13.29M | $137.83M |
| Jul 26, 2025 | $0.1782 | $0.1782 | $0.1782 | $0.1782 | $17.72M | $147.77M |
| Jul 25, 2025 | $0.1773 | $0.1773 | $0.1773 | $0.1773 | $21.88M | $146.95M |
| Jul 24, 2025 | $0.1581 | $0.1581 | $0.1581 | $0.1581 | $16.64M | $131.11M |
| Jul 23, 2025 | $0.1609 | $0.1609 | $0.1609 | $0.1609 | $31.93M | $133.51M |
| Jul 22, 2025 | $0.1655 | $0.1655 | $0.1655 | $0.1655 | $9.36M | $137.31M |
| Jul 21, 2025 | $0.1604 | $0.1604 | $0.1604 | $0.1604 | $22.43M | $132.95M |
| Jul 20, 2025 | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $15.94M | $135.30M |
| Jul 19, 2025 | $0.1738 | $0.1738 | $0.1738 | $0.1738 | $19.34M | $144.31M |
| Jul 18, 2025 | $0.1840 | $0.1840 | $0.1840 | $0.1840 | $20.79M | $152.65M |
| Jul 17, 2025 | $0.1709 | $0.1709 | $0.1709 | $0.1709 | $16.10M | $141.80M |
| Jul 16, 2025 | $0.1475 | $0.1475 | $0.1475 | $0.1475 | $17.96M | $122.41M |
| Jul 15, 2025 | $0.1460 | $0.1460 | $0.1460 | $0.1460 | $13.15M | $121.25M |
| Jul 14, 2025 | $0.1400 | $0.1400 | $0.1400 | $0.1400 | $7.73M | $116.21M |
| Jul 13, 2025 | $0.1395 | $0.1395 | $0.1395 | $0.1395 | $23.54M | $115.79M |
| Jul 12, 2025 | $0.1405 | $0.1405 | $0.1405 | $0.1405 | $12.11M | $116.56M |
| Jul 11, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $12.06M | $112.48M |
| Jul 10, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $11.27M | $107.06M |
| Jul 9, 2025 | $0.1115 | $0.1115 | $0.1115 | $0.1115 | $17.53M | $92.57M |
| Jul 8, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $9.96M | $86.14M |
| Jul 7, 2025 | $0.1021 | $0.1021 | $0.1021 | $0.1021 | $11.02M | $84.72M |
| Jul 6, 2025 | $0.1090 | $0.1090 | $0.1090 | $0.1090 | $9.27M | $90.43M |
| Jul 5, 2025 | $0.1116 | $0.1116 | $0.1116 | $0.1116 | $5.13M | $92.52M |
| Jul 4, 2025 | $0.1142 | $0.1142 | $0.1142 | $0.1142 | $6.43M | $94.73M |
| Jul 3, 2025 | $0.1158 | $0.1158 | $0.1158 | $0.1158 | $8.31M | $95.76M |
| Jul 2, 2025 | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $4.45M | $95.10M |
| Jul 1, 2025 | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $4.73M | $100.18M |
| Jun 30, 2025 | $0.1230 | $0.1230 | $0.1230 | $0.1230 | $2.83M | $101.76M |
| Jun 29, 2025 | $0.1227 | $0.1227 | $0.1227 | $0.1227 | $2.33M | $101.58M |
| Jun 28, 2025 | $0.1205 | $0.1205 | $0.1205 | $0.1205 | $4.82M | $99.69M |