Metal DAO Historical Data

MTL Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 2.13
-5.16%
$ 69.31 million $ 22.64 million
Mar 31, 2024 $ 2.25
+2.13%
$ 73.08 million $ 16.58 million
Mar 30, 2024 $ 2.2
-1.27%
$ 71.56 million $ 26.11 million
Mar 29, 2024 $ 2.23
-0.77%
$ 72.48 million $ 21.82 million
Mar 28, 2024 $ 2.25
+3.16%
$ 73.05 million $ 31.05 million
Mar 27, 2024 $ 2.18
-4.92%
$ 70.81 million $ 31.51 million
Mar 26, 2024 $ 2.29
+3.54%
$ 74.47 million $ 39.07 million
Mar 25, 2024 $ 2.21
+4.70%
$ 71.93 million $ 43.59 million
Mar 24, 2024 $ 2.11
+5.09%
$ 68.7 million $ 55.69 million
Mar 23, 2024 $ 2.01
+1.79%
$ 65.38 million $ 13.79 million
Mar 22, 2024 $ 1.98
-1.64%
$ 64.23 million $ 17.17 million
Mar 21, 2024 $ 2.01
-0.63%
$ 65.31 million $ 23.56 million
Mar 20, 2024 $ 2.02
+10.91%
$ 65.72 million $ 81.51 million
Mar 19, 2024 $ 1.82
-10.25%
$ 59.25 million $ 37.25 million
Mar 18, 2024 $ 2.03
-6.03%
$ 66.02 million $ 25.3 million
Mar 17, 2024 $ 2.16
+4.72%
$ 70.25 million $ 33.37 million
Mar 16, 2024 $ 2.06
-6.05%
$ 67.09 million $ 48.36 million
Mar 15, 2024 $ 2.2
-6.42%
$ 71.4 million $ 56.3 million
Mar 14, 2024 $ 2.35
-2.66%
$ 76.3 million $ 52.43 million
Mar 13, 2024 $ 2.41
+0.71%
$ 78.39 million $ 66.63 million
Mar 12, 2024 $ 2.39
-1.32%
$ 77.84 million $ 56.34 million
Mar 11, 2024 $ 2.43
+1.95%
$ 78.88 million $ 76.15 million
Mar 10, 2024 $ 2.38
-4.09%
$ 77.37 million $ 85.64 million
Mar 9, 2024 $ 2.48
-8.42%
$ 80.67 million $ 292.49 million
Mar 8, 2024 $ 2.71
+2.05%
$ 88.08 million $ 91.29 million
Mar 7, 2024 $ 2.65
-3.50%
$ 86.31 million $ 236.16 million
Mar 6, 2024 $ 2.75
+11.61%
$ 89.44 million $ 1.03 billion
Mar 5, 2024 $ 2.46
+17.45%
$ 80.13 million $ 485.6 million
Mar 4, 2024 $ 2.1
+11.62%
$ 68.23 million $ 151.66 million
Mar 3, 2024 $ 1.88
-3.52%
$ 61.12 million $ 29.41 million
Mar 2, 2024 $ 1.95
+3.32%
$ 63.35 million $ 31.58 million
Mar 1, 2024 $ 1.89
+6.21%
$ 61.32 million $ 27.56 million
Feb 29, 2024 $ 1.78
+4.57%
$ 57.74 million $ 46.59 million
Feb 28, 2024 $ 1.7
+2.94%
$ 55.22 million $ 94.49 million
Feb 27, 2024 $ 1.65
+0.99%
$ 53.64 million $ 16.94 million
Feb 26, 2024 $ 1.63
+0.64%
$ 53.11 million $ 15.73 million
Feb 25, 2024 $ 1.62
+0.15%
$ 52.77 million $ 8.49 million
Feb 24, 2024 $ 1.62
+1.52%
$ 52.69 million $ 9.63 million
Feb 23, 2024 $ 1.6
-2.18%
$ 51.91 million $ 13 million
Feb 22, 2024 $ 1.63
-0.40%
$ 53.07 million $ 16.1 million
Feb 21, 2024 $ 1.64
-4.20%
$ 53.28 million $ 23.38 million
Feb 20, 2024 $ 1.71
+4.08%
$ 55.62 million $ 119.86 million
Feb 19, 2024 $ 1.64
+2.37%
$ 53.44 million $ 15.11 million
Feb 18, 2024 $ 1.61
+1.01%
$ 52.21 million $ 8.19 million
Feb 17, 2024 $ 1.59
-1.87%
$ 51.68 million $ 17.92 million
Feb 16, 2024 $ 1.62
+2.00%
$ 52.67 million $ 28.62 million
Feb 15, 2024 $ 1.59
+4.97%
$ 51.64 million $ 42.02 million
Feb 14, 2024 $ 1.51
+1.86%
$ 49.19 million $ 9.21 million
Feb 13, 2024 $ 1.49
-0.92%
$ 48.31 million $ 10.47 million
Feb 12, 2024 $ 1.5
+1.31%
$ 48.75 million $ 13.13 million