Metal DAO Historical Data

MTL Page 10
Download
Date Close Price change Market cap Trading volume
May 23, 2025 $ 0.807
-6.79%
$ 68.3 million $ 2.6 million
May 22, 2025 $ 0.866
+3.73%
$ 73.27 million $ 1.59 million
May 21, 2025 $ 0.834
+2.22%
$ 70.64 million $ 1.61 million
May 20, 2025 $ 0.816
+0.60%
$ 69.1 million $ 1.43 million
May 19, 2025 $ 0.811
-2.52%
$ 68.69 million $ 1.5 million
May 18, 2025 $ 0.832
+2.09%
$ 70.44 million $ 1.08 million
May 17, 2025 $ 0.815
-2.73%
$ 69 million $ 1.27 million
May 16, 2025 $ 0.838
-2.07%
$ 70.93 million $ 1.26 million
May 15, 2025 $ 0.856
-3.54%
$ 72.42 million $ 1.57 million
May 14, 2025 $ 0.887
-3.11%
$ 75.08 million $ 2.35 million
May 13, 2025 $ 0.915
+0.32%
$ 77.48 million $ 2.75 million
May 12, 2025 $ 0.912
-0.02%
$ 77.24 million $ 4.04 million
May 11, 2025 $ 0.913
-2.82%
$ 77.25 million $ 3.26 million
May 10, 2025 $ 0.939
+3.79%
$ 79.46 million $ 4.18 million
May 9, 2025 $ 0.904
+5.17%
$ 76.55 million $ 5.76 million
May 8, 2025 $ 0.86
+8.06%
$ 72.79 million $ 2.26 million
May 7, 2025 $ 0.796
+1.69%
$ 67.36 million $ 1.61 million
May 6, 2025 $ 0.783
-1.97%
$ 66.24 million $ 1.79 million
May 5, 2025 $ 0.798
+0.29%
$ 67.57 million $ 1.79 million
May 4, 2025 $ 0.796
-28.43%
$ 67.37 million $ 1.63 million
May 3, 2025 $ 1.11
+31.94%
$ 94.11 million $ 2.22 million
May 2, 2025 $ 0.843
-32.54%
$ 71.33 million $ 1.23 million
May 1, 2025 $ 1.25
+32.11%
$ 105.73 million $ 560,032
Apr 30, 2025 $ 0.945
+13.06%
$ 80.03 million $ 1.82 million
Apr 29, 2025 $ 1.24
+45.20%
$ 104.58 million $ 251,503
Apr 28, 2025 $ 0.851
+0.58%
$ 72.02 million $ 2.73 million
Apr 27, 2025 $ 0.846
-4.84%
$ 71.6 million $ 3.08 million
Apr 26, 2025 $ 0.889
+0.97%
$ 75.27 million $ 2.21 million
Apr 25, 2025 $ 0.881
-1.05%
$ 74.55 million $ 2.69 million
Apr 24, 2025 $ 0.89
-0.05%
$ 75.36 million $ 2.77 million
Apr 23, 2025 $ 0.891
+3.22%
$ 75.4 million $ 2.12 million
Apr 22, 2025 $ 0.863
+3.30%
$ 73.04 million $ 1.95 million
Apr 21, 2025 $ 0.835
+2.74%
$ 70.71 million $ 2.48 million
Apr 20, 2025 $ 0.813
-2.58%
$ 68.82 million $ 1.68 million
Apr 19, 2025 $ 0.835
+0.63%
$ 70.65 million $ 1.06 million
Apr 18, 2025 $ 0.829
+2.06%
$ 70.2 million $ 2.23 million
Apr 17, 2025 $ 0.813
-2.11%
$ 68.79 million $ 3.6 million
Apr 16, 2025 $ 0.83
+10.09%
$ 70.28 million $ 7.43 million
Apr 15, 2025 $ 0.754
+2.33%
$ 63.84 million $ 2.72 million
Apr 14, 2025 $ 0.736
-0.22%
$ 62.29 million $ 1.15 million
Apr 13, 2025 $ 0.737
-5.60%
$ 62.42 million $ 1.24 million
Apr 12, 2025 $ 0.781
+4.26%
$ 66.12 million $ 1.94 million
Apr 11, 2025 $ 0.749
+3.45%
$ 63.42 million $ 1.26 million
Apr 10, 2025 $ 0.724
-0.25%
$ 61.27 million $ 3.86 million
Apr 9, 2025 $ 0.726
+10.26%
$ 61.43 million $ 2.34 million
Apr 8, 2025 $ 0.658
-0.05%
$ 55.68 million $ 1.58 million
Apr 7, 2025 $ 0.658
+3.37%
$ 55.71 million $ 2.1 million
Apr 6, 2025 $ 0.637
-6.88%
$ 53.89 million $ 1.39 million
Apr 5, 2025 $ 0.684
+0.44%
$ 57.44 million $ 675,329
Apr 4, 2025 $ 0.681
+0.87%
$ 57.2 million $ 964,155