Metal DAO Historical Data

MTL Page 14
Download
Date Close Price change Market cap Trading volume
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
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