Metal DAO Historical Data

MTL Page 14
Download
Date Close Price change Market cap Trading volume
Jul 9, 2024 $ 0.99
+3.46%
$ 32.2 million $ 5.63 million
Jul 8, 2024 $ 0.957
+2.15%
$ 31.13 million $ 7.73 million
Jul 7, 2024 $ 0.937
-5.59%
$ 30.47 million $ 7.79 million
Jul 6, 2024 $ 0.993
+5.31%
$ 32.28 million $ 7.72 million
Jul 5, 2024 $ 0.943
-5.31%
$ 30.65 million $ 16.54 million
Jul 4, 2024 $ 0.995
-9.74%
$ 32.36 million $ 10.72 million
Jul 3, 2024 $ 1.1
-3.89%
$ 35.85 million $ 12.67 million
Jul 2, 2024 $ 1.15
+2.32%
$ 37.3 million $ 21.02 million
Jul 1, 2024 $ 1.12
-2.26%
$ 36.46 million $ 13.48 million
Jun 30, 2024 $ 1.15
+0.02%
$ 37.3 million $ 22.27 million
Jun 29, 2024 $ 1.15
-8.61%
$ 37.29 million $ 28.03 million
Jun 28, 2024 $ 1.25
-2.91%
$ 40.8 million $ 14.84 million
Jun 27, 2024 $ 1.29
-2.63%
$ 42.03 million $ 15.08 million
Jun 26, 2024 $ 1.33
-1.99%
$ 43.16 million $ 26.64 million
Jun 25, 2024 $ 1.35
-4.62%
$ 44.04 million $ 73.34 million
Jun 24, 2024 $ 1.42
+18.78%
$ 46.17 million $ 214.55 million
Jun 23, 2024 $ 1.2
+5.19%
$ 38.86 million $ 69.68 million
Jun 22, 2024 $ 1.14
-4.04%
$ 36.95 million $ 17.26 million
Jun 21, 2024 $ 1.18
+7.21%
$ 38.5 million $ 91.9 million
Jun 20, 2024 $ 1.1
+2.94%
$ 35.91 million $ 7.37 million
Jun 19, 2024 $ 1.07
+3.73%
$ 34.86 million $ 5.89 million
Jun 18, 2024 $ 1.03
-7.16%
$ 33.63 million $ 12.74 million
Jun 17, 2024 $ 1.11
-8.63%
$ 36.23 million $ 11.65 million
Jun 16, 2024 $ 1.22
-1.96%
$ 39.65 million $ 6.42 million
Jun 15, 2024 $ 1.24
+0.71%
$ 40.44 million $ 3.61 million
Jun 14, 2024 $ 1.23
-3.05%
$ 40.16 million $ 10.58 million
Jun 13, 2024 $ 1.27
-4.31%
$ 41.42 million $ 6.99 million
Jun 12, 2024 $ 1.33
+4.46%
$ 43.28 million $ 10.16 million
Jun 11, 2024 $ 1.27
-5.47%
$ 41.43 million $ 9.71 million
Jun 10, 2024 $ 1.35
-2.00%
$ 43.83 million $ 6.56 million
Jun 9, 2024 $ 1.38
+2.75%
$ 44.73 million $ 6.11 million
Jun 8, 2024 $ 1.34
-4.82%
$ 43.52 million $ 11.93 million
Jun 7, 2024 $ 1.41
-9.69%
$ 45.74 million $ 21.73 million
Jun 6, 2024 $ 1.56
-1.37%
$ 50.65 million $ 11.28 million
Jun 5, 2024 $ 1.58
+0.92%
$ 51.35 million $ 14.01 million
Jun 4, 2024 $ 1.56
-0.19%
$ 50.88 million $ 16.75 million
Jun 3, 2024 $ 1.57
-5.57%
$ 50.98 million $ 43.76 million
Jun 2, 2024 $ 1.66
-0.93%
$ 53.99 million $ 73.27 million
Jun 1, 2024 $ 1.68
-5.38%
$ 54.49 million $ 56.07 million
May 31, 2024 $ 1.77
-6.86%
$ 57.59 million $ 20.02 million
May 30, 2024 $ 1.9
+2.04%
$ 61.84 million $ 31.08 million
May 29, 2024 $ 1.86
-1.38%
$ 60.59 million $ 9.82 million
May 28, 2024 $ 1.89
-0.61%
$ 61.45 million $ 10.58 million
May 27, 2024 $ 1.9
+1.77%
$ 61.83 million $ 10.22 million
May 26, 2024 $ 1.87
-2.37%
$ 60.76 million $ 7.81 million
May 25, 2024 $ 1.91
+0.76%
$ 62.23 million $ 6.75 million
May 24, 2024 $ 1.9
+0.34%
$ 61.77 million $ 9.79 million
May 23, 2024 $ 1.89
-3.16%
$ 61.56 million $ 15.54 million
May 22, 2024 $ 1.95
-0.34%
$ 63.57 million $ 17.02 million
May 21, 2024 $ 1.96
+0.48%
$ 63.78 million $ 21 million