Metal DAO Historical Data

MTL
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.287
-2.52%
$ 26 million $ 26.79 million
Apr 2026 $ 0.295
+9.49%
$ 26.68 million $ 31.56 million
Mar 2026 $ 0.27
-3.84%
$ 24.05 million $ 33.36 million
Feb 2026 $ 0.281
-9.52%
$ 25.01 million $ 39.97 million
Jan 2026 $ 0.334
-5.71%
$ 27.64 million $ 96.37 million
Dec 2025 $ 0.352
-17.67%
$ 31.08 million $ 90.57 million
Nov 2025 $ 0.429
-2.44%
$ 37.51 million $ 124.55 million
Oct 2025 $ 0.443
-28.85%
$ 38.57 million $ 75.06 million
Sep 2025 $ 0.633
-11.31%
$ 53.67 million $ 82.39 million
Aug 2025 $ 0.722
-0.44%
$ 61.46 million $ 75.84 million
Jul 2025 $ 0.762
+15.00%
$ 62.5 million $ 129.37 million
Jun 2025 $ 0.69
-4.66%
$ 56.09 million $ 43.37 million
May 2025 $ 0.723
-23.50%
$ 61.22 million $ 62.25 million
Apr 2025 $ 0.945
+34.53%
$ 80.03 million $ 62.61 million
Mar 2025 $ 0.703
-19.26%
$ 59.04 million $ 38 million
Feb 2025 $ 0.871
-23.23%
$ 73.16 million $ 103.26 million
Jan 2025 $ 1.16
+1.07%
$ 36.87 million $ 448.76 million
Dec 2024 $ 1.14
-25.69%
$ 37.17 million $ 568.86 million
Nov 2024 $ 1.54
+70.05%
$ 49.95 million $ 628.53 million
Oct 2024 $ 0.948
-5.57%
$ 29.38 million $ 310.25 million
Sep 2024 $ 1
+13.99%
$ 32.63 million $ 177.07 million
Aug 2024 $ 0.881
-19.55%
$ 28.63 million $ 235.5 million
Jul 2024 $ 1.09
-4.62%
$ 35.58 million $ 298.68 million
Jun 2024 $ 1.15
-35.23%
$ 37.3 million $ 920.19 million
May 2024 $ 1.77
+13.95%
$ 57.59 million $ 661.43 million
Apr 2024 $ 1.55
-30.85%
$ 50.54 million $ 1.33 billion
Mar 2024 $ 2.25
+26.58%
$ 73.08 million $ 3.32 billion
Feb 2024 $ 1.78
+27.03%
$ 57.74 million $ 573.01 million
Jan 2024 $ 1.4
-11.70%
$ 45.48 million $ 631.25 million
Dec 2023 $ 1.58
-0.48%
$ 51.65 million $ 675.27 million
Nov 2023 $ 1.59
-0.60%
$ 51.75 million $ 1.55 billion
Oct 2023 $ 1.6
+27.99%
$ 52.06 million $ 710.53 million
Sep 2023 $ 1.25
+9.81%
$ 40.68 million $ 1.02 billion
Aug 2023 $ 1.14
-13.81%
$ 37.04 million $ 882.45 million
Jul 2023 $ 1.32
+2.47%
$ 42.98 million $ 1.36 billion
Jun 2023 $ 1.29
+28.11%
$ 41.94 million $ 3.65 billion
May 2023 $ 1.01
-12.97%
$ 32.74 million $ 1.08 billion
Apr 2023 $ 1.16
-5.69%
$ 37.63 million $ 543.04 million
Mar 2023 $ 1.23
-3.73%
$ 39.92 million $ 563.53 million
Feb 2023 $ 1.27
+39.83%
$ 41.46 million $ 1.79 billion
Jan 2023 $ 0.912
+30.53%
$ 29.65 million $ 447.15 million
Dec 2022 $ 0.699
-8.07%
$ 22.72 million $ 592.13 million
Nov 2022 $ 0.76
-24.88%
$ 24.72 million $ 478.94 million
Oct 2022 $ 1.01
-4.31%
$ 32.9 million $ 249.88 million
Sep 2022 $ 1.06
-12.08%
$ 34.38 million $ 354.38 million
Aug 2022 $ 1.2
-12.80%
$ 39.1 million $ 489.93 million
Jul 2022 $ 1.38
+9.69%
$ 44.84 million $ 603.6 million
Jun 2022 $ 1.26
-11.96%
$ 40.88 million $ 559.78 million
May 2022 $ 1.43
-32.84%
$ 46.43 million $ 628.96 million
Apr 2022 $ 2.13
+5.05%
$ 69.13 million $ 2.15 billion
Download