Metal DAO Historical Data

MTL Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 0.966
-2.24%
$ 31.42 million $ 3.3 million
Oct 16, 2024 $ 0.989
+0.34%
$ 32.14 million $ 3.58 million
Oct 15, 2024 $ 0.985
-0.53%
$ 32.03 million $ 4.37 million
Oct 14, 2024 $ 0.99
+3.53%
$ 32.2 million $ 2.94 million
Oct 13, 2024 $ 0.956
-1.36%
$ 31.07 million $ 3.77 million
Oct 12, 2024 $ 0.968
+0.25%
$ 31.48 million $ 4.25 million
Oct 11, 2024 $ 0.966
+4.91%
$ 31.4 million $ 3.23 million
Oct 10, 2024 $ 0.921
+0.07%
$ 29.93 million $ 4.01 million
Oct 9, 2024 $ 0.92
-4.82%
$ 29.91 million $ 6.54 million
Oct 8, 2024 $ 0.967
+1.39%
$ 31.43 million $ 9.5 million
Oct 7, 2024 $ 0.953
-1.19%
$ 30.99 million $ 3.82 million
Oct 6, 2024 $ 0.965
+0.68%
$ 31.36 million $ 3.09 million
Oct 5, 2024 $ 0.958
+2.06%
$ 31.15 million $ 2.89 million
Oct 4, 2024 $ 0.938
+3.27%
$ 30.5 million $ 2.87 million
Oct 3, 2024 $ 0.908
-1.04%
$ 29.52 million $ 4.47 million
Oct 2, 2024 $ 0.917
-3.06%
$ 29.83 million $ 4.1 million
Oct 1, 2024 $ 0.947
-5.65%
$ 30.79 million $ 7.02 million
Sep 30, 2024 $ 1
-6.79%
$ 32.63 million $ 4.2 million
Sep 29, 2024 $ 1.08
-0.23%
$ 35.01 million $ 3.99 million
Sep 28, 2024 $ 1.08
-2.28%
$ 35.11 million $ 3.69 million
Sep 27, 2024 $ 1.1
+0.81%
$ 35.91 million $ 4.64 million
Sep 26, 2024 $ 1.1
+2.31%
$ 35.62 million $ 4.77 million
Sep 25, 2024 $ 1.07
-1.99%
$ 34.84 million $ 3.66 million
Sep 24, 2024 $ 1.09
+1.65%
$ 35.54 million $ 5.27 million
Sep 23, 2024 $ 1.08
+1.27%
$ 34.98 million $ 5.71 million
Sep 22, 2024 $ 1.06
-6.18%
$ 34.51 million $ 14.18 million
Sep 21, 2024 $ 1.13
+8.15%
$ 36.77 million $ 19 million
Sep 20, 2024 $ 1.05
+7.65%
$ 34.01 million $ 23.96 million
Sep 19, 2024 $ 0.972
+3.49%
$ 31.59 million $ 7.01 million
Sep 18, 2024 $ 0.939
+1.86%
$ 30.52 million $ 3.12 million
Sep 17, 2024 $ 0.922
+3.54%
$ 29.97 million $ 3.3 million
Sep 16, 2024 $ 0.891
-0.80%
$ 28.96 million $ 4.7 million
Sep 15, 2024 $ 0.898
-2.47%
$ 29.21 million $ 3.4 million
Sep 14, 2024 $ 0.921
-0.54%
$ 29.95 million $ 2.6 million
Sep 13, 2024 $ 0.926
+1.18%
$ 30.1 million $ 4.1 million
Sep 12, 2024 $ 0.915
+1.13%
$ 29.75 million $ 5.72 million
Sep 11, 2024 $ 0.905
+1.80%
$ 29.42 million $ 28.07 million
Sep 10, 2024 $ 0.889
+1.56%
$ 28.89 million $ 3.08 million
Sep 9, 2024 $ 0.875
+3.19%
$ 28.45 million $ 3.07 million
Sep 8, 2024 $ 0.848
+2.43%
$ 27.57 million $ 1.64 million
Sep 7, 2024 $ 0.828
+2.83%
$ 26.91 million $ 1.3 million
Sep 6, 2024 $ 0.805
-4.82%
$ 26.17 million $ 2.81 million
Sep 5, 2024 $ 0.846
-2.14%
$ 27.5 million $ 1.65 million
Sep 4, 2024 $ 0.864
+2.53%
$ 28.1 million $ 2.01 million
Sep 3, 2024 $ 0.843
-4.25%
$ 27.42 million $ 1.71 million
Sep 2, 2024 $ 0.881
+4.07%
$ 28.65 million $ 2.18 million
Sep 1, 2024 $ 0.847
-3.79%
$ 27.55 million $ 2.52 million
Aug 31, 2024 $ 0.881
-1.11%
$ 28.63 million $ 1.27 million
Aug 30, 2024 $ 0.891
+0.19%
$ 28.96 million $ 2.18 million
Aug 29, 2024 $ 0.889
-0.90%
$ 28.91 million $ 3.81 million