Metal DAO Historical Data

MTL Page 18
Download
Date Close Price change Market cap Trading volume
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
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