Metal DAO Historical Data

MTL Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 2.63
+54.12%
$ 85.4 million $ 13.33 million
Dec 5, 2024 $ 1.7
+1.10%
$ 55.48 million $ 31.04 million
Dec 4, 2024 $ 1.69
+1.86%
$ 54.83 million $ 73.39 million
Dec 3, 2024 $ 1.66
+3.19%
$ 53.83 million $ 62.03 million
Dec 2, 2024 $ 1.6
+2.35%
$ 52.17 million $ 26.23 million
Dec 1, 2024 $ 1.57
+2.04%
$ 50.96 million $ 12.17 million
Nov 30, 2024 $ 1.54
-0.48%
$ 49.95 million $ 14.52 million
Nov 29, 2024 $ 1.54
+4.57%
$ 50.19 million $ 20.74 million
Nov 28, 2024 $ 1.48
-0.16%
$ 48 million $ 14.34 million
Nov 27, 2024 $ 1.48
+1.95%
$ 48.06 million $ 16.99 million
Nov 26, 2024 $ 1.45
+7.20%
$ 47.14 million $ 54.33 million
Nov 25, 2024 $ 1.35
-1.98%
$ 43.98 million $ 38.93 million
Nov 24, 2024 $ 1.38
+2.74%
$ 44.86 million $ 32.41 million
Nov 23, 2024 $ 1.34
+7.76%
$ 43.66 million $ 71.44 million
Nov 22, 2024 $ 1.25
+2.41%
$ 40.49 million $ 11.91 million
Nov 21, 2024 $ 1.22
+1.87%
$ 39.54 million $ 11.71 million
Nov 20, 2024 $ 1.19
-2.93%
$ 38.81 million $ 11.61 million
Nov 19, 2024 $ 1.23
-1.36%
$ 39.98 million $ 32.65 million
Nov 18, 2024 $ 1.25
+10.50%
$ 40.58 million $ 28.43 million
Nov 17, 2024 $ 1.13
-8.08%
$ 36.73 million $ 27.72 million
Nov 16, 2024 $ 1.23
+11.04%
$ 39.96 million $ 22.55 million
Nov 15, 2024 $ 1.11
+8.46%
$ 35.99 million $ 12.72 million
Nov 14, 2024 $ 1.02
-5.51%
$ 33.18 million $ 13.31 million
Nov 13, 2024 $ 1.08
-6.61%
$ 35.11 million $ 21.59 million
Nov 12, 2024 $ 1.16
-1.17%
$ 37.57 million $ 60.08 million
Nov 11, 2024 $ 1.17
+12.77%
$ 38.02 million $ 20.2 million
Nov 10, 2024 $ 1.04
+4.60%
$ 33.7 million $ 19.56 million
Nov 9, 2024 $ 0.99
+1.41%
$ 32.2 million $ 8.18 million
Nov 8, 2024 $ 0.977
-0.01%
$ 31.77 million $ 10.1 million
Nov 7, 2024 $ 0.977
+4.65%
$ 31.77 million $ 25.84 million
Nov 6, 2024 $ 0.934
+8.21%
$ 30.36 million $ 7.5 million
Nov 5, 2024 $ 0.863
+2.81%
$ 28.04 million $ 3.49 million
Nov 4, 2024 $ 0.839
-2.20%
$ 27.28 million $ 3.8 million
Nov 3, 2024 $ 0.858
-3.23%
$ 27.89 million $ 4.82 million
Nov 2, 2024 $ 0.886
-1.28%
$ 28.82 million $ 2.89 million
Nov 1, 2024 $ 0.898
-0.61%
$ 29.2 million $ 4.18 million
Oct 31, 2024 $ 0.903
-4.67%
$ 29.38 million $ 4.94 million
Oct 30, 2024 $ 0.948
-1.10%
$ 30.82 million $ 4.09 million
Oct 29, 2024 $ 0.958
+3.08%
$ 31.16 million $ 5.39 million
Oct 28, 2024 $ 0.93
+1.02%
$ 30.24 million $ 5.81 million
Oct 27, 2024 $ 0.92
+0.63%
$ 29.92 million $ 5.21 million
Oct 26, 2024 $ 0.914
-0.54%
$ 29.73 million $ 6.04 million
Oct 25, 2024 $ 0.921
-8.49%
$ 29.94 million $ 8.52 million
Oct 24, 2024 $ 1.01
-2.69%
$ 32.72 million $ 20.9 million
Oct 23, 2024 $ 1.03
-10.11%
$ 33.63 million $ 64.85 million
Oct 22, 2024 $ 1.15
+15.25%
$ 37.42 million $ 96.46 million
Oct 21, 2024 $ 0.999
-3.51%
$ 32.47 million $ 4.32 million
Oct 20, 2024 $ 1.04
+2.96%
$ 33.65 million $ 4.48 million
Oct 19, 2024 $ 1.01
+2.49%
$ 32.69 million $ 5.94 million
Oct 18, 2024 $ 0.981
+1.50%
$ 31.89 million $ 4.46 million