Metal DAO Historical Data

MTL Page 20
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 1.54
+2.50%
$ 50.13 million $ 97.43 million
Sep 13, 2023 $ 1.5
+10.39%
$ 48.91 million $ 58.75 million
Sep 12, 2023 $ 1.36
+4.23%
$ 44.3 million $ 44.49 million
Sep 11, 2023 $ 1.31
+1.09%
$ 42.49 million $ 63.91 million
Sep 10, 2023 $ 1.29
+2.93%
$ 42.03 million $ 44.98 million
Sep 9, 2023 $ 1.26
+0.86%
$ 40.81 million $ 14.24 million
Sep 8, 2023 $ 1.24
+3.96%
$ 40.46 million $ 18.05 million
Sep 7, 2023 $ 1.2
+0.84%
$ 38.9 million $ 9.11 million
Sep 6, 2023 $ 1.19
+0.24%
$ 38.58 million $ 17.95 million
Sep 5, 2023 $ 1.18
+4.22%
$ 38.49 million $ 33.65 million
Sep 4, 2023 $ 1.14
+0.30%
$ 36.93 million $ 9.09 million
Sep 3, 2023 $ 1.13
-0.63%
$ 36.82 million $ 9.94 million
Sep 2, 2023 $ 1.14
+2.33%
$ 37.06 million $ 14.08 million
Sep 1, 2023 $ 1.11
-2.23%
$ 36.21 million $ 13.61 million
Aug 31, 2023 $ 1.14
-4.63%
$ 37.04 million $ 15.88 million
Aug 30, 2023 $ 1.19
+1.47%
$ 38.84 million $ 21.24 million
Aug 29, 2023 $ 1.18
+3.03%
$ 38.28 million $ 16.56 million
Aug 28, 2023 $ 1.14
-0.35%
$ 37.15 million $ 11.78 million
Aug 27, 2023 $ 1.15
+0.29%
$ 37.28 million $ 5.71 million
Aug 26, 2023 $ 1.14
+0.71%
$ 37.18 million $ 7.33 million
Aug 25, 2023 $ 1.14
+0.53%
$ 36.92 million $ 9.06 million
Aug 24, 2023 $ 1.13
-0.31%
$ 36.72 million $ 13.53 million
Aug 23, 2023 $ 1.13
+2.07%
$ 36.83 million $ 13.06 million
Aug 22, 2023 $ 1.11
-0.09%
$ 36.08 million $ 14.98 million
Aug 21, 2023 $ 1.11
-1.50%
$ 36.09 million $ 12.03 million
Aug 20, 2023 $ 1.13
-1.00%
$ 36.65 million $ 13.96 million
Aug 19, 2023 $ 1.14
+2.24%
$ 37.02 million $ 17.67 million
Aug 18, 2023 $ 1.11
+5.44%
$ 36.21 million $ 31.48 million
Aug 17, 2023 $ 1.06
-9.41%
$ 34.34 million $ 45.81 million
Aug 16, 2023 $ 1.17
-4.38%
$ 37.91 million $ 39.65 million
Aug 15, 2023 $ 1.22
-7.39%
$ 39.64 million $ 22.94 million
Aug 14, 2023 $ 1.32
+1.13%
$ 42.81 million $ 12.2 million
Aug 13, 2023 $ 1.3
-0.26%
$ 42.33 million $ 10.07 million
Aug 12, 2023 $ 1.31
-0.44%
$ 42.44 million $ 9.49 million
Aug 11, 2023 $ 1.31
-0.90%
$ 42.63 million $ 12.02 million
Aug 10, 2023 $ 1.32
+1.41%
$ 43.02 million $ 9.97 million
Aug 9, 2023 $ 1.3
+0.56%
$ 42.42 million $ 10.32 million
Aug 8, 2023 $ 1.3
-0.58%
$ 42.18 million $ 18.08 million
Aug 7, 2023 $ 1.3
-4.31%
$ 42.43 million $ 35.67 million
Aug 6, 2023 $ 1.36
-3.75%
$ 44.34 million $ 39.38 million
Aug 5, 2023 $ 1.42
+1.89%
$ 46.07 million $ 63.57 million
Aug 4, 2023 $ 1.39
-4.26%
$ 45.22 million $ 61.19 million
Aug 3, 2023 $ 1.45
-2.09%
$ 47.23 million $ 80.56 million
Aug 2, 2023 $ 1.48
+3.15%
$ 48.24 million $ 137.58 million
Aug 1, 2023 $ 1.44
+8.81%
$ 46.76 million $ 69.66 million
Jul 31, 2023 $ 1.32
-0.07%
$ 42.98 million $ 14.85 million
Jul 30, 2023 $ 1.32
-3.81%
$ 43.02 million $ 28.76 million
Jul 29, 2023 $ 1.38
+0.29%
$ 44.72 million $ 24.44 million
Jul 28, 2023 $ 1.37
+5.75%
$ 44.59 million $ 61.81 million
Jul 27, 2023 $ 1.3
+0.08%
$ 42.17 million $ 19.45 million