Metal DAO Historical Data

MTL Page 17
Download
Date Close Price change Market cap Trading volume
Feb 11, 2024 $ 1.48
+1.14%
$ 48.12 million $ 8.18 million
Feb 10, 2024 $ 1.46
-0.07%
$ 47.58 million $ 6.86 million
Feb 9, 2024 $ 1.46
+2.27%
$ 47.62 million $ 6.09 million
Feb 8, 2024 $ 1.43
-0.55%
$ 46.57 million $ 5.83 million
Feb 7, 2024 $ 1.44
+2.43%
$ 46.82 million $ 4.96 million
Feb 6, 2024 $ 1.41
+0.72%
$ 45.73 million $ 5.33 million
Feb 5, 2024 $ 1.4
-0.45%
$ 45.4 million $ 4.77 million
Feb 4, 2024 $ 1.4
-2.34%
$ 45.6 million $ 4.49 million
Feb 3, 2024 $ 1.44
-0.59%
$ 46.7 million $ 5.1 million
Feb 2, 2024 $ 1.44
+0.11%
$ 46.97 million $ 4.99 million
Feb 1, 2024 $ 1.44
+3.23%
$ 46.92 million $ 7.54 million
Jan 31, 2024 $ 1.4
-3.32%
$ 45.48 million $ 10.55 million
Jan 30, 2024 $ 1.45
-3.05%
$ 47.04 million $ 10.12 million
Jan 29, 2024 $ 1.49
+1.19%
$ 48.52 million $ 8.37 million
Jan 28, 2024 $ 1.47
-0.25%
$ 47.95 million $ 15.46 million
Jan 27, 2024 $ 1.48
-0.42%
$ 48.06 million $ 10.17 million
Jan 26, 2024 $ 1.49
+0.40%
$ 48.3 million $ 15.66 million
Jan 25, 2024 $ 1.48
+2.99%
$ 48.11 million $ 52.09 million
Jan 24, 2024 $ 1.44
+5.53%
$ 46.71 million $ 21.44 million
Jan 23, 2024 $ 1.36
-2.07%
$ 44.26 million $ 13.87 million
Jan 22, 2024 $ 1.39
-7.29%
$ 45.2 million $ 11.41 million
Jan 21, 2024 $ 1.5
-0.43%
$ 48.75 million $ 7.06 million
Jan 20, 2024 $ 1.51
+1.51%
$ 48.95 million $ 6.21 million
Jan 19, 2024 $ 1.48
-1.04%
$ 48.22 million $ 12.17 million
Jan 18, 2024 $ 1.5
-6.12%
$ 48.73 million $ 12.21 million
Jan 17, 2024 $ 1.6
-0.05%
$ 51.91 million $ 13.58 million
Jan 16, 2024 $ 1.6
+2.80%
$ 51.94 million $ 14.22 million
Jan 15, 2024 $ 1.55
+1.88%
$ 50.53 million $ 12.18 million
Jan 14, 2024 $ 1.53
-3.55%
$ 49.6 million $ 12.91 million
Jan 13, 2024 $ 1.58
+0.48%
$ 51.45 million $ 14.5 million
Jan 12, 2024 $ 1.57
+0.19%
$ 51.2 million $ 45.01 million
Jan 11, 2024 $ 1.57
+2.21%
$ 51.1 million $ 27.53 million
Jan 10, 2024 $ 1.54
+4.36%
$ 50 million $ 18.62 million
Jan 9, 2024 $ 1.47
-2.61%
$ 47.91 million $ 27.4 million
Jan 8, 2024 $ 1.51
+2.00%
$ 49.19 million $ 21.51 million
Jan 7, 2024 $ 1.48
-9.68%
$ 48.22 million $ 25.4 million
Jan 6, 2024 $ 1.64
+6.90%
$ 53.39 million $ 34.01 million
Jan 5, 2024 $ 1.54
-2.49%
$ 49.95 million $ 16.76 million
Jan 4, 2024 $ 1.58
-1.68%
$ 51.22 million $ 21.05 million
Jan 3, 2024 $ 1.6
-6.97%
$ 52.1 million $ 57.21 million
Jan 2, 2024 $ 1.72
+6.43%
$ 56.01 million $ 55.41 million
Jan 1, 2024 $ 1.62
+2.20%
$ 52.63 million $ 7.17 million
Dec 31, 2023 $ 1.58
-1.00%
$ 51.5 million $ 11.1 million
Dec 30, 2023 $ 1.6
-1.16%
$ 52.02 million $ 10.01 million
Dec 29, 2023 $ 1.62
-2.19%
$ 52.63 million $ 18.97 million
Dec 28, 2023 $ 1.66
-4.51%
$ 53.82 million $ 23.23 million
Dec 27, 2023 $ 1.73
+1.39%
$ 56.36 million $ 27.87 million
Dec 26, 2023 $ 1.71
+0.71%
$ 55.59 million $ 28.26 million
Dec 25, 2023 $ 1.7
+1.69%
$ 55.2 million $ 15.52 million
Dec 24, 2023 $ 1.67
-3.00%
$ 54.28 million $ 18.88 million