Metal DAO Historical Data

MTL Page 18
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 1.72
+3.41%
$ 55.96 million $ 41.75 million
Dec 22, 2023 $ 1.66
+1.07%
$ 54.12 million $ 14.07 million
Dec 21, 2023 $ 1.65
+2.02%
$ 53.55 million $ 9.56 million
Dec 20, 2023 $ 1.61
+2.38%
$ 52.49 million $ 13.52 million
Dec 19, 2023 $ 1.58
-0.13%
$ 51.27 million $ 11.28 million
Dec 18, 2023 $ 1.58
-1.98%
$ 51.34 million $ 21.54 million
Dec 17, 2023 $ 1.61
-0.41%
$ 52.38 million $ 13.77 million
Dec 16, 2023 $ 1.62
+0.74%
$ 52.6 million $ 12.12 million
Dec 15, 2023 $ 1.61
-6.21%
$ 52.22 million $ 12.49 million
Dec 14, 2023 $ 1.71
+3.16%
$ 55.68 million $ 20.88 million
Dec 13, 2023 $ 1.66
+2.52%
$ 53.97 million $ 17.02 million
Dec 12, 2023 $ 1.62
+1.42%
$ 52.65 million $ 18.71 million
Dec 11, 2023 $ 1.6
-9.21%
$ 51.91 million $ 45.25 million
Dec 10, 2023 $ 1.76
-0.52%
$ 57.17 million $ 16.41 million
Dec 9, 2023 $ 1.77
-0.69%
$ 57.47 million $ 22.7 million
Dec 8, 2023 $ 1.78
+2.88%
$ 57.87 million $ 22.07 million
Dec 7, 2023 $ 1.73
+1.44%
$ 56.32 million $ 19.99 million
Dec 6, 2023 $ 1.71
-3.46%
$ 55.46 million $ 24.36 million
Dec 5, 2023 $ 1.77
+0.67%
$ 57.44 million $ 26.61 million
Dec 4, 2023 $ 1.75
+4.79%
$ 57.06 million $ 52.7 million
Dec 3, 2023 $ 1.67
-1.66%
$ 54.45 million $ 13.32 million
Dec 2, 2023 $ 1.7
+3.11%
$ 55.37 million $ 45.99 million
Dec 1, 2023 $ 1.65
+3.78%
$ 53.7 million $ 25.34 million
Nov 30, 2023 $ 1.59
-1.49%
$ 51.75 million $ 17.88 million
Nov 29, 2023 $ 1.62
+1.46%
$ 52.53 million $ 22.24 million
Nov 28, 2023 $ 1.59
+0.29%
$ 51.77 million $ 19.69 million
Nov 27, 2023 $ 1.59
-2.61%
$ 51.62 million $ 22.98 million
Nov 26, 2023 $ 1.63
-3.79%
$ 53.01 million $ 21.16 million
Nov 25, 2023 $ 1.69
+1.05%
$ 55.09 million $ 28.76 million
Nov 24, 2023 $ 1.68
+1.88%
$ 54.52 million $ 36.79 million
Nov 23, 2023 $ 1.65
+0.70%
$ 53.52 million $ 23.2 million
Nov 22, 2023 $ 1.63
+6.33%
$ 53.15 million $ 18.67 million
Nov 21, 2023 $ 1.54
-9.03%
$ 49.98 million $ 23.21 million
Nov 20, 2023 $ 1.69
-2.48%
$ 55.01 million $ 13.72 million
Nov 19, 2023 $ 1.73
+1.52%
$ 56.4 million $ 9.5 million
Nov 18, 2023 $ 1.71
-3.10%
$ 55.56 million $ 17.93 million
Nov 17, 2023 $ 1.76
+0.75%
$ 57.33 million $ 21.56 million
Nov 16, 2023 $ 1.75
-4.76%
$ 56.91 million $ 30.05 million
Nov 15, 2023 $ 1.84
+2.78%
$ 59.75 million $ 24.62 million
Nov 14, 2023 $ 1.79
-1.45%
$ 58.13 million $ 42.13 million
Nov 13, 2023 $ 1.81
-6.62%
$ 58.98 million $ 57.1 million
Nov 12, 2023 $ 1.94
+1.14%
$ 62.99 million $ 123.06 million
Nov 11, 2023 $ 1.92
+10.08%
$ 62.45 million $ 179.43 million
Nov 10, 2023 $ 1.74
+2.39%
$ 56.73 million $ 50.44 million
Nov 9, 2023 $ 1.7
-4.71%
$ 55.41 million $ 70.34 million
Nov 8, 2023 $ 1.79
+1.29%
$ 58.35 million $ 47.39 million
Nov 7, 2023 $ 1.77
+3.45%
$ 57.4 million $ 126.98 million
Nov 6, 2023 $ 1.7
-2.96%
$ 55.4 million $ 55.29 million
Nov 5, 2023 $ 1.76
+6.23%
$ 57.11 million $ 198.61 million
Nov 4, 2023 $ 1.65
+10.39%
$ 53.76 million $ 96.45 million