-
5 DAY PERFORMANCE
+8.70% -
1 MONTH PERFORMANCE
+11.61% -
3 MONTH PERFORMANCE
-13.19% -
6 MONTH PERFORMANCE
-16.67% -
YEAR-TO-DATE PERFORMANCE
-42.66% -
1 YEAR PERFORMANCE
-8.09%
Metalpha Technology Holding Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
09/30/2024 | $1.31 | $1.25 (-4.58%) | $1.31 | $1.23 | 26,657 | $41.07 M |
09/27/2024 | $1.19 | $1.25 (5.04%) | $1.25 | $1.17 | 12,400 | $41.07 M |
09/26/2024 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.15 | 9,416 | $37.78 M |
09/25/2024 | $1.03 | $1.18 (14.56%) | $1.24 | $1.02 | 2,500 | $38.77 M |
09/24/2024 | $1.20 | $1.24 (3.33%) | $1.24 | $1.18 | 7,030 | $40.74 M |
09/23/2024 | $1.18 | $1.20 (1.69%) | $1.20 | $1.18 | 5,339 | $39.42 M |
09/20/2024 | $1.07 | $1.19 (11.21%) | $1.19 | $1.07 | 9,200 | $39.09 M |
09/19/2024 | $1.15 | $1.15 (0%) | $1.18 | $1.15 | 4,200 | $37.78 M |
09/18/2024 | $1.16 | $1.11 (-4.31%) | $1.19 | $1.10 | 14,200 | $36.47 M |
09/17/2024 | $1.08 | $1.17 (8.33%) | $1.17 | $1.08 | 5,300 | $38.44 M |
09/16/2024 | $1.16 | $1.18 (1.72%) | $1.18 | $1.11 | 5,903 | $38.77 M |
09/13/2024 | $1.12 | $1.18 (5.36%) | $1.19 | $1.10 | 8,948 | $38.77 M |
09/12/2024 | $1.15 | $1.18 (2.61%) | $1.18 | $1.10 | 5,800 | $38.77 M |
09/11/2024 | $1.14 | $1.15 (0.88%) | $1.19 | $1.14 | 5,931 | $37.78 M |
09/10/2024 | $0.99 | $1.20 (21.33%) | $1.27 | $0.99 | 8,734 | $39.42 M |
09/09/2024 | $0.88 | $0.97 (10.49%) | $0.99 | $0.88 | 9,207 | $31.94 M |
09/06/2024 | $1.00 | $0.99 (-1.01%) | $1.00 | $0.88 | 6,625 | $32.52 M |
09/05/2024 | $0.80 | $0.96 (19.84%) | $1.01 | $0.80 | 27,714 | $31.57 M |
09/04/2024 | $1.07 | $1.09 (1.87%) | $1.11 | $1.07 | 45,548 | $35.81 M |
09/03/2024 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.07 | 16,800 | $35.15 M |
08/30/2024 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.09 | 2,018 | $36.79 M |
08/29/2024 | $1.11 | $1.14 (2.7%) | $1.14 | $1.11 | 1,511 | $37.45 M |
08/28/2024 | $1.09 | $1.12 (2.75%) | $1.23 | $1.07 | 13,400 | $36.79 M |
08/27/2024 | $1.14 | $1.22 (7.02%) | $1.22 | $1.14 | 4,602 | $40.08 M |
08/26/2024 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.10 | 7,072 | $37.45 M |
08/23/2024 | $1.13 | $1.14 (0.88%) | $1.14 | $1.12 | 5,814 | $37.45 M |
08/22/2024 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 5,530 | $37.78 M |
08/21/2024 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.13 | 65,622 | $39.09 M |
08/20/2024 | $1.27 | $1.18 (-7.09%) | $1.27 | $1.18 | 4,100 | $38.77 M |
08/19/2024 | $1.18 | $1.19 (0.85%) | $1.21 | $1.18 | 8,716 | $39.09 M |
08/16/2024 | $1.15 | $1.14 (-0.87%) | $1.19 | $1.14 | 7,746 | $37.45 M |
08/15/2024 | $1.15 | $1.19 (3.48%) | $1.23 | $1.15 | 2,704 | $39.09 M |
08/14/2024 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.15 | 52,302 | $37.78 M |
08/13/2024 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.13 | 16,500 | $37.12 M |
08/12/2024 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.16 | 4,100 | $40.41 M |
08/09/2024 | $1.27 | $1.14 (-10.24%) | $1.32 | $1.14 | 5,600 | $37.45 M |
08/08/2024 | $1.24 | $1.27 (2.42%) | $1.28 | $1.24 | 3,200 | $41.72 M |
08/07/2024 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.19 | 4,600 | $40.08 M |
08/06/2024 | $1.23 | $1.24 (0.81%) | $1.29 | $1.18 | 4,621 | $40.74 M |
08/05/2024 | $1.10 | $1.17 (6.36%) | $1.19 | $1.10 | 4,136 | $38.44 M |
08/02/2024 | $1.40 | $1.23 (-12.14%) | $1.40 | $1.17 | 17,023 | $40.41 M |
08/01/2024 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.26 | 8,248 | $41.72 M |
07/31/2024 | $1.32 | $1.31 (-0.76%) | $1.33 | $1.30 | 6,222 | $43.04 M |
07/30/2024 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.30 | 8,700 | $43.04 M |
07/29/2024 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.33 | 7,900 | $43.69 M |
07/26/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 724 | $42.71 M |
07/25/2024 | $1.27 | $1.27 (0%) | $1.27 | $1.27 | 0 | |
07/24/2024 | $1.26 | $1.27 (0.79%) | $1.34 | $1.24 | 7,500 | $41.72 M |
07/23/2024 | $1.23 | $1.26 (2.44%) | $1.33 | $1.23 | 8,827 | $41.39 M |
07/22/2024 | $1.28 | $1.33 (3.91%) | $1.33 | $1.24 | 4,279 | $43.69 M |
07/19/2024 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 2,046 | $42.05 M |
07/18/2024 | $1.28 | $1.28 (0%) | $1.29 | $1.28 | 3,589 | $42.05 M |
07/17/2024 | $1.24 | $1.33 (7.26%) | $1.33 | $1.24 | 2,170 | $43.69 M |
07/16/2024 | $1.29 | $1.33 (3.1%) | $1.33 | $1.27 | 15,031 | $43.69 M |
07/15/2024 | $1.21 | $1.30 (7.44%) | $1.32 | $1.21 | 14,969 | $42.71 M |
07/12/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.20 | 53,431 | $39.75 M |
07/11/2024 | $1.29 | $1.29 (0%) | $1.29 | $1.29 | 3,394 | $34.82 M |
07/10/2024 | $1.34 | $1.39 (3.73%) | $1.39 | $1.34 | 3,979 | $37.52 M |
07/09/2024 | $1.31 | $1.36 (3.82%) | $1.37 | $1.27 | 3,830 | $36.71 M |
07/08/2024 | $1.27 | $1.38 (8.66%) | $1.38 | $1.26 | 6,510 | $37.25 M |
07/05/2024 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.25 | 7,333 | $33.74 M |
07/02/2024 | $1.30 | $1.29 (-0.77%) | $1.41 | $1.29 | 26,911 | $34.82 M |
07/01/2024 | $1.38 | $1.44 (4.35%) | $1.44 | $1.33 | 8,924 | $38.87 M |