Metal DAO Historical Data

MTL Page 13
Download
Date Close Price change Market cap Trading volume
Dec 24, 2024 $ 1.25
+5.21%
$ 40.71 million $ 13.11 million
Dec 23, 2024 $ 1.19
+4.95%
$ 38.71 million $ 14.54 million
Dec 22, 2024 $ 1.14
+2.79%
$ 36.93 million $ 12.73 million
Dec 21, 2024 $ 1.1
-3.34%
$ 35.89 million $ 9.41 million
Dec 20, 2024 $ 1.14
+7.90%
$ 37.13 million $ 15.35 million
Dec 19, 2024 $ 1.06
-7.48%
$ 34.4 million $ 14.35 million
Dec 18, 2024 $ 1.14
-9.55%
$ 37.19 million $ 11.26 million
Dec 17, 2024 $ 1.26
-6.10%
$ 41.12 million $ 7.96 million
Dec 16, 2024 $ 1.35
-3.62%
$ 43.79 million $ 7.91 million
Dec 15, 2024 $ 1.4
+2.97%
$ 45.43 million $ 6.6 million
Dec 14, 2024 $ 1.36
-5.45%
$ 44.11 million $ 6.86 million
Dec 13, 2024 $ 1.43
+0.11%
$ 46.64 million $ 9.34 million
Dec 12, 2024 $ 1.43
+3.01%
$ 46.59 million $ 13.36 million
Dec 11, 2024 $ 1.39
+6.69%
$ 45.23 million $ 13.57 million
Dec 10, 2024 $ 1.3
-6.68%
$ 42.4 million $ 23.29 million
Dec 9, 2024 $ 1.4
-18.53%
$ 45.47 million $ 30.97 million
Dec 8, 2024 $ 1.72
+1.95%
$ 55.82 million $ 28.74 million
Dec 7, 2024 $ 1.68
-35.89%
$ 54.75 million $ 11.77 million
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