Metal DAO Historical Data

MTL Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 1.95
+6.44%
$ 63.48 million $ 15.14 million
May 19, 2024 $ 1.83
-4.57%
$ 59.64 million $ 13.09 million
May 18, 2024 $ 1.92
-2.46%
$ 62.49 million $ 17.06 million
May 17, 2024 $ 1.97
+4.62%
$ 64.07 million $ 21.92 million
May 16, 2024 $ 1.88
+2.08%
$ 61.24 million $ 31.95 million
May 15, 2024 $ 1.85
+4.51%
$ 59.99 million $ 27.04 million
May 14, 2024 $ 1.77
+2.91%
$ 57.4 million $ 29.44 million
May 13, 2024 $ 1.72
-2.17%
$ 55.78 million $ 16.06 million
May 12, 2024 $ 1.75
-2.13%
$ 57.01 million $ 8.8 million
May 11, 2024 $ 1.79
-2.92%
$ 58.26 million $ 15.07 million
May 10, 2024 $ 1.85
-0.17%
$ 60.01 million $ 34.89 million
May 9, 2024 $ 1.85
+7.37%
$ 60.11 million $ 35.41 million
May 8, 2024 $ 1.72
+2.05%
$ 55.99 million $ 46.91 million
May 7, 2024 $ 1.69
+1.41%
$ 54.86 million $ 23.75 million
May 6, 2024 $ 1.66
-1.72%
$ 54.1 million $ 15.06 million
May 5, 2024 $ 1.69
+0.47%
$ 55.05 million $ 10.51 million
May 4, 2024 $ 1.69
+1.65%
$ 54.79 million $ 15.96 million
May 3, 2024 $ 1.66
+2.66%
$ 53.9 million $ 18.67 million
May 2, 2024 $ 1.61
+0.36%
$ 52.5 million $ 23.25 million
May 1, 2024 $ 1.61
+3.52%
$ 52.32 million $ 81.84 million
Apr 30, 2024 $ 1.55
-6.70%
$ 50.54 million $ 14.81 million
Apr 29, 2024 $ 1.67
-0.47%
$ 54.17 million $ 13.66 million
Apr 28, 2024 $ 1.67
-1.65%
$ 54.42 million $ 12.74 million
Apr 27, 2024 $ 1.7
-1.14%
$ 55.33 million $ 16.4 million
Apr 26, 2024 $ 1.72
+1.51%
$ 55.97 million $ 73.73 million
Apr 25, 2024 $ 1.7
+2.84%
$ 55.13 million $ 52.55 million
Apr 24, 2024 $ 1.65
-2.06%
$ 53.62 million $ 76.44 million
Apr 23, 2024 $ 1.68
-1.91%
$ 54.74 million $ 13.59 million
Apr 22, 2024 $ 1.72
+2.91%
$ 55.8 million $ 11.27 million
Apr 21, 2024 $ 1.67
-2.50%
$ 54.22 million $ 17.65 million
Apr 20, 2024 $ 1.71
+3.50%
$ 55.62 million $ 26.74 million
Apr 19, 2024 $ 1.65
+5.57%
$ 53.73 million $ 121.6 million
Apr 18, 2024 $ 1.57
+7.13%
$ 50.89 million $ 16.23 million
Apr 17, 2024 $ 1.46
-2.82%
$ 47.5 million $ 15.45 million
Apr 16, 2024 $ 1.5
-0.57%
$ 48.88 million $ 18.93 million
Apr 15, 2024 $ 1.51
-5.28%
$ 49.17 million $ 28.62 million
Apr 14, 2024 $ 1.6
+3.11%
$ 51.91 million $ 33.59 million
Apr 13, 2024 $ 1.55
-17.78%
$ 50.35 million $ 187.1 million
Apr 12, 2024 $ 1.88
-12.25%
$ 61.23 million $ 60.1 million
Apr 11, 2024 $ 2.15
-0.07%
$ 69.78 million $ 28.44 million
Apr 10, 2024 $ 2.15
-0.05%
$ 69.83 million $ 26.06 million
Apr 9, 2024 $ 2.15
+0.30%
$ 69.86 million $ 52.53 million
Apr 8, 2024 $ 2.14
+2.61%
$ 69.65 million $ 23.89 million
Apr 7, 2024 $ 2.09
+0.99%
$ 67.88 million $ 25.07 million
Apr 6, 2024 $ 2.07
+2.96%
$ 67.22 million $ 80.41 million
Apr 5, 2024 $ 2.01
-0.08%
$ 65.29 million $ 21.33 million
Apr 4, 2024 $ 2.01
+4.39%
$ 65.35 million $ 21.78 million
Apr 3, 2024 $ 1.93
-4.17%
$ 62.6 million $ 45.68 million
Apr 2, 2024 $ 2.01
-5.75%
$ 65.32 million $ 170.4 million
Apr 1, 2024 $ 2.13
-5.16%
$ 69.31 million $ 22.64 million