Metal DAO Historical Data

MTL Page 19
Download
Date Close Price change Market cap Trading volume
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
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