Metal DAO Historical Data

MTL Page 20
Download
Date Close Price change Market cap Trading volume
Jan 10, 2024 $ 1.54
+4.36%
$ 50 million $ 18.62 million
Jan 9, 2024 $ 1.47
-2.61%
$ 47.91 million $ 27.4 million
Jan 8, 2024 $ 1.51
+2.00%
$ 49.19 million $ 21.51 million
Jan 7, 2024 $ 1.48
-9.68%
$ 48.22 million $ 25.4 million
Jan 6, 2024 $ 1.64
+6.90%
$ 53.39 million $ 34.01 million
Jan 5, 2024 $ 1.54
-2.49%
$ 49.95 million $ 16.76 million
Jan 4, 2024 $ 1.58
-1.68%
$ 51.22 million $ 21.05 million
Jan 3, 2024 $ 1.6
-6.97%
$ 52.1 million $ 57.21 million
Jan 2, 2024 $ 1.72
+6.43%
$ 56.01 million $ 55.41 million
Jan 1, 2024 $ 1.62
+2.20%
$ 52.63 million $ 7.17 million
Dec 31, 2023 $ 1.58
-1.00%
$ 51.5 million $ 11.1 million
Dec 30, 2023 $ 1.6
-1.16%
$ 52.02 million $ 10.01 million
Dec 29, 2023 $ 1.62
-2.19%
$ 52.63 million $ 18.97 million
Dec 28, 2023 $ 1.66
-4.51%
$ 53.82 million $ 23.23 million
Dec 27, 2023 $ 1.73
+1.39%
$ 56.36 million $ 27.87 million
Dec 26, 2023 $ 1.71
+0.71%
$ 55.59 million $ 28.26 million
Dec 25, 2023 $ 1.7
+1.69%
$ 55.2 million $ 15.52 million
Dec 24, 2023 $ 1.67
-3.00%
$ 54.28 million $ 18.88 million
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