Metal DAO Historical Data

MTL Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 28, 2024 $ 0.897
-2.19%
$ 29.17 million $ 6.98 million
Aug 27, 2024 $ 0.917
-6.55%
$ 29.82 million $ 11.69 million
Aug 26, 2024 $ 0.981
-4.82%
$ 31.91 million $ 15.96 million
Aug 25, 2024 $ 1.03
-2.82%
$ 33.53 million $ 16.64 million
Aug 24, 2024 $ 1.06
+1.50%
$ 34.51 million $ 13.99 million
Aug 23, 2024 $ 1.05
+4.05%
$ 34 million $ 9.04 million
Aug 22, 2024 $ 1
+1.24%
$ 32.67 million $ 11.75 million
Aug 21, 2024 $ 0.992
+4.03%
$ 32.27 million $ 16.31 million
Aug 20, 2024 $ 0.954
+2.67%
$ 31.03 million $ 7.19 million
Aug 19, 2024 $ 0.929
+0.45%
$ 30.22 million $ 6.88 million
Aug 18, 2024 $ 0.925
+1.19%
$ 30.09 million $ 2.7 million
Aug 17, 2024 $ 0.914
-0.02%
$ 29.73 million $ 2.15 million
Aug 16, 2024 $ 0.915
-0.77%
$ 29.74 million $ 2.69 million
Aug 15, 2024 $ 0.922
-4.74%
$ 29.97 million $ 4.15 million
Aug 14, 2024 $ 0.968
+0.17%
$ 31.47 million $ 11.27 million
Aug 13, 2024 $ 0.966
-0.39%
$ 31.41 million $ 2.69 million
Aug 12, 2024 $ 0.969
+2.21%
$ 31.52 million $ 5.74 million
Aug 11, 2024 $ 0.949
-6.66%
$ 30.85 million $ 4.19 million
Aug 10, 2024 $ 1.02
+2.93%
$ 33.05 million $ 6.23 million
Aug 9, 2024 $ 0.988
+4.97%
$ 32.11 million $ 7.99 million
Aug 8, 2024 $ 0.941
+10.30%
$ 30.59 million $ 4.97 million
Aug 7, 2024 $ 0.853
-1.48%
$ 27.73 million $ 5.49 million
Aug 6, 2024 $ 0.866
+6.39%
$ 28.16 million $ 5.35 million
Aug 5, 2024 $ 0.814
-6.75%
$ 26.45 million $ 17.34 million
Aug 4, 2024 $ 0.872
-5.57%
$ 28.37 million $ 6.81 million
Aug 3, 2024 $ 0.924
-6.87%
$ 30.04 million $ 7.63 million
Aug 2, 2024 $ 0.992
-6.17%
$ 32.26 million $ 6.9 million
Aug 1, 2024 $ 1.06
-3.41%
$ 34.37 million $ 7.53 million
Jul 31, 2024 $ 1.09
-2.48%
$ 35.58 million $ 6.49 million
Jul 30, 2024 $ 1.12
-0.53%
$ 36.48 million $ 12.99 million
Jul 29, 2024 $ 1.13
-2.01%
$ 36.68 million $ 8.92 million