Metal DAO Historical Data

MTL Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2022 $ 2.02
+28.99%
$ 65.77 million $ 481.35 million
Feb 2022 $ 1.57
+1.35%
$ 50.98 million $ 325.55 million
Jan 2022 $ 1.55
-25.08%
$ 50.3 million $ 233.5 million
Dec 2021 $ 2.07
-29.18%
$ 67.15 million $ 257.9 million
Nov 2021 $ 2.92
-15.23%
$ 94.81 million $ 297.27 million
Oct 2021 $ 3.44
+18.18%
$ 111.73 million $ 480.25 million
Sep 2021 $ 2.91
-39.41%
$ 94.52 million $ 717.52 million
Aug 2021 $ 4.79
+109.52%
$ 155.81 million $ 1.1 billion
Jul 2021 $ 1.96
+11.44%
$ 63.62 million $ 410.81 million
Jun 2021 $ 1.76
-22.11%
$ 57.09 million $ 577.71 million
May 2021 $ 2.13
-49.23%
$ 69.4 million $ 1.61 billion
Apr 2021 $ 4.2
-30.55%
$ 136.69 million $ 6.55 billion
Mar 2021 $ 6.99
+430.38%
$ 227.12 million $ 8.07 billion
Feb 2021 $ 1.32
+215.61%
$ 42.81 million $ 2.76 billion
Jan 2021 $ 0.419
+4.37%
$ 13.61 million $ 361.46 million
Dec 2020 $ 0.401
+17.41%
$ 13.04 million $ 362.65 million
Nov 2020 $ 0.335
+18.14%
$ 10.89 million $ 116.51 million
Oct 2020 $ 0.283
-9.44%
$ 9.22 million $ 128.25 million
Sep 2020 $ 0.313
-16.12%
$ 10.18 million $ 101.57 million
Aug 2020 $ 0.374
+14.37%
$ 12.15 million $ 175.42 million
Jul 2020 $ 0.327
+4.65%
$ 10.63 million $ 105.46 million
Jun 2020 $ 0.312
-0.39%
$ 10.16 million $ 110.17 million
May 2020 $ 0.314
+3.69%
$ 10.21 million $ 176.24 million
Apr 2020 $ 0.303
+1.16%
$ 20.15 million $ 214.74 million
Mar 2020 $ 0.299
+3.62%
$ 19.93 million $ 394.91 million
Feb 2020 $ 0.289
+21.05%
$ 19.24 million $ 211.83 million
Jan 2020 $ 0.239
+4.21%
$ 15.9 million $ 92.71 million
Dec 2019 $ 0.229
-27.02%
$ 15.26 million $ 238.44 million
Nov 2019 $ 0.314
-13.89%
$ 20.91 million $ 282.96 million
Oct 2019 $ 0.365
+1.99%
$ 24.28 million $ 232.3 million
Sep 2019 $ 0.358
-12.13%
$ 23.81 million $ 201.6 million
Aug 2019 $ 0.407
+1.69%
$ 27.09 million $ 312.13 million
Jul 2019 $ 0.4
-27.55%
$ 26.64 million $ 83.23 million
Jun 2019 $ 0.552
+21.28%
$ 36.77 million $ 179.16 million
May 2019 $ 0.456
-2.51%
$ 30.37 million $ 88.02 million
Apr 2019 $ 0.469
-28.67%
$ 31.21 million $ 319.36 million
Mar 2019 $ 0.655
+108.10%
$ 43.64 million $ 256.4 million
Feb 2019 $ 0.315
+22.69%
$ 20.97 million $ 135.48 million
Jan 2019 $ 0.257
+3.43%
$ 17.09 million $ 61.95 million
Dec 2018 $ 0.248
-25.31%
$ 16.52 million $ 22.01 million
Nov 2018 $ 0.332
-49.06%
$ 0 $ 5.96 million
Oct 2018 $ 0.644
-7.58%
$ -- $ 201,314
Sep 2018 $ 0.706
+8.16%
$ -- $ 198,709
Aug 2018 $ 0.645
-44.72%
$ -- $ 209,138
Jul 2018 $ 1.28
-2.18%
$ -- $ 219,090
Jun 2018 $ 1.18
-60.92%
$ -- $ 197,715
May 2018 $ 2.93
-42.11%
$ -- $ 264,217
Apr 2018 $ 5.1
+41.62%
$ -- $ 237,493
Mar 2018 $ 3.6
-20.75%
$ -- $ 285,002
Feb 2018 $ 4.28
+4.41%
$ -- $ 264,143