Metal DAO Historical Data

MTL Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $ 0.26
+0.22%
$ 23.22 million $ 916,142
Feb 23, 2026 $ 0.26
-3.71%
$ 23.17 million $ 1.38 million
Feb 22, 2026 $ 0.27
-2.82%
$ 24.06 million $ 992,560
Feb 21, 2026 $ 0.278
-0.73%
$ 24.76 million $ 837,188
Feb 20, 2026 $ 0.28
+1.02%
$ 24.94 million $ 1.12 million
Feb 19, 2026 $ 0.277
-0.54%
$ 24.69 million $ 1.33 million
Feb 18, 2026 $ 0.278
-3.69%
$ 24.82 million $ 1.11 million
Feb 17, 2026 $ 0.289
-1.32%
$ 25.78 million $ 834,489
Feb 16, 2026 $ 0.293
+2.27%
$ 26.12 million $ 2.05 million
Feb 15, 2026 $ 0.286
-4.45%
$ 25.54 million $ 1.58 million
Feb 14, 2026 $ 0.3
+4.19%
$ 26.73 million $ 1.65 million
Feb 13, 2026 $ 0.288
+4.19%
$ 25.66 million $ 2.51 million
Feb 12, 2026 $ 0.276
+1.79%
$ 24.62 million $ 975,335
Feb 11, 2026 $ 0.271
-0.41%
$ 24.22 million $ 853,212
Feb 10, 2026 $ 0.272
-1.57%
$ 24.29 million $ 943,991
Feb 9, 2026 $ 0.277
+1.09%
$ 24.68 million $ 934,731
Feb 8, 2026 $ 0.274
-3.86%
$ 24.42 million $ 1.59 million
Feb 7, 2026 $ 0.285
+0.17%
$ 25.39 million $ 2.16 million
Feb 6, 2026 $ 0.284
+9.58%
$ 25.35 million $ 1.55 million
Feb 5, 2026 $ 0.259
-14.96%
$ 23.13 million $ 2.26 million
Feb 4, 2026 $ 0.305
-1.19%
$ 27.2 million $ 1.87 million
Feb 3, 2026 $ 0.309
-3.08%
$ 27.53 million $ 1.39 million
Feb 2, 2026 $ 0.319
+4.16%
$ 28.4 million $ 2.47 million
Feb 1, 2026 $ 0.306
-1.34%
$ 27.27 million $ 2.26 million
Jan 31, 2026 $ 0.31
-7.21%
$ 27.64 million $ 2.91 million
Jan 30, 2026 $ 0.334
-0.98%
$ 29.79 million $ 2.22 million
Jan 29, 2026 $ 0.337
-6.89%
$ 30.08 million $ 1.84 million
Jan 28, 2026 $ 0.362
-0.05%
$ 32.31 million $ 1.45 million
Jan 27, 2026 $ 0.363
-0.90%
$ 32.33 million $ 2.39 million
Jan 26, 2026 $ 0.366
+2.64%
$ 32.62 million $ 1 million
Jan 25, 2026 $ 0.357
-3.75%
$ 31.78 million $ 2.25 million
Jan 24, 2026 $ 0.37
-0.60%
$ 33.02 million $ 920,589
Jan 23, 2026 $ 0.373
+0.86%
$ 33.22 million $ 1.45 million
Jan 22, 2026 $ 0.369
+0.30%
$ 32.94 million $ 1.56 million
Jan 21, 2026 $ 0.368
+2.58%
$ 32.84 million $ 1.36 million
Jan 20, 2026 $ 0.359
-5.61%
$ 32.02 million $ 1.62 million
Jan 19, 2026 $ 0.38
-4.05%
$ 33.92 million $ 2.52 million
Jan 18, 2026 $ 0.396
-0.04%
$ 35.39 million $ 3.19 million
Jan 17, 2026 $ 0.397
+0.34%
$ 35.36 million $ 1.56 million
Jan 16, 2026 $ 0.395
+2.41%
$ 35.24 million $ 1.84 million
Jan 15, 2026 $ 0.386
-4.37%
$ 34.41 million $ 3.49 million
Jan 14, 2026 $ 0.404
-1.19%
$ 35.99 million $ 9.9 million
Jan 13, 2026 $ 0.408
+8.66%
$ 36.4 million $ 37.81 million
Jan 12, 2026 $ 0.376
-2.09%
$ 33.52 million $ 3.4 million
Jan 11, 2026 $ 0.384
-2.55%
$ 34.26 million $ 1.35 million
Jan 10, 2026 $ 0.394
-2.00%
$ 35.13 million $ 1.19 million
Jan 9, 2026 $ 0.402
-0.47%
$ 35.85 million $ 1.23 million
Jan 8, 2026 $ 0.404
+2.60%
$ 36.01 million $ 3.76 million
Jan 7, 2026 $ 0.394
-1.20%
$ 35.05 million $ 2.43 million
Jan 6, 2026 $ 0.398
+1.85%
$ 35.49 million $ 901,655