Metal DAO Historical Data

MTL Page 21
Download
Date Close Price change Market cap Trading volume
Nov 21, 2023 $ 1.54
-9.03%
$ 49.98 million $ 23.21 million
Nov 20, 2023 $ 1.69
-2.48%
$ 55.01 million $ 13.72 million
Nov 19, 2023 $ 1.73
+1.52%
$ 56.4 million $ 9.5 million
Nov 18, 2023 $ 1.71
-3.10%
$ 55.56 million $ 17.93 million
Nov 17, 2023 $ 1.76
+0.75%
$ 57.33 million $ 21.56 million
Nov 16, 2023 $ 1.75
-4.76%
$ 56.91 million $ 30.05 million
Nov 15, 2023 $ 1.84
+2.78%
$ 59.75 million $ 24.62 million
Nov 14, 2023 $ 1.79
-1.45%
$ 58.13 million $ 42.13 million
Nov 13, 2023 $ 1.81
-6.62%
$ 58.98 million $ 57.1 million
Nov 12, 2023 $ 1.94
+1.14%
$ 62.99 million $ 123.06 million
Nov 11, 2023 $ 1.92
+10.08%
$ 62.45 million $ 179.43 million
Nov 10, 2023 $ 1.74
+2.39%
$ 56.73 million $ 50.44 million
Nov 9, 2023 $ 1.7
-4.71%
$ 55.41 million $ 70.34 million
Nov 8, 2023 $ 1.79
+1.29%
$ 58.35 million $ 47.39 million
Nov 7, 2023 $ 1.77
+3.45%
$ 57.4 million $ 126.98 million
Nov 6, 2023 $ 1.7
-2.96%
$ 55.4 million $ 55.29 million
Nov 5, 2023 $ 1.76
+6.23%
$ 57.11 million $ 198.61 million
Nov 4, 2023 $ 1.65
+10.39%
$ 53.76 million $ 96.45 million
Nov 3, 2023 $ 1.5
-1.33%
$ 48.7 million $ 25.08 million
Nov 2, 2023 $ 1.52
-3.83%
$ 49.36 million $ 45.71 million
Nov 1, 2023 $ 1.58
-1.41%
$ 51.33 million $ 80.29 million
Oct 31, 2023 $ 1.6
+12.48%
$ 52.06 million $ 140.73 million
Oct 30, 2023 $ 1.42
+1.36%
$ 46.28 million $ 15.14 million
Oct 29, 2023 $ 1.4
+0.60%
$ 45.72 million $ 12.43 million
Oct 28, 2023 $ 1.4
+2.90%
$ 45.39 million $ 10.94 million
Oct 27, 2023 $ 1.36
-1.58%
$ 44.11 million $ 13.51 million
Oct 26, 2023 $ 1.38
-4.67%
$ 44.82 million $ 26.64 million
Oct 25, 2023 $ 1.45
+3.03%
$ 47.01 million $ 29.96 million
Oct 24, 2023 $ 1.4
-0.13%
$ 45.63 million $ 37.62 million
Oct 23, 2023 $ 1.41
+6.72%
$ 45.69 million $ 31.93 million
Oct 22, 2023 $ 1.32
+0.65%
$ 42.81 million $ 16.87 million
Oct 21, 2023 $ 1.31
-0.19%
$ 42.53 million $ 12.78 million
Oct 20, 2023 $ 1.31
+4.13%
$ 42.64 million $ 15.57 million
Oct 19, 2023 $ 1.26
+0.03%
$ 40.95 million $ 12.26 million
Oct 18, 2023 $ 1.26
-5.45%
$ 40.94 million $ 34.1 million
Oct 17, 2023 $ 1.33
+2.57%
$ 43.3 million $ 21.22 million
Oct 16, 2023 $ 1.3
+2.41%
$ 42.21 million $ 22.63 million
Oct 15, 2023 $ 1.27
+3.24%
$ 41.17 million $ 48.21 million
Oct 14, 2023 $ 1.23
+1.12%
$ 39.88 million $ 8.19 million
Oct 13, 2023 $ 1.21
+0.86%
$ 39.44 million $ 7.94 million
Oct 12, 2023 $ 1.2
+1.22%
$ 39.1 million $ 9.73 million
Oct 11, 2023 $ 1.19
-0.28%
$ 38.63 million $ 20.71 million
Oct 10, 2023 $ 1.19
-1.62%
$ 38.74 million $ 8.31 million
Oct 9, 2023 $ 1.21
-2.83%
$ 39.38 million $ 14.71 million
Oct 8, 2023 $ 1.25
-1.81%
$ 40.52 million $ 10.35 million
Oct 7, 2023 $ 1.27
-1.28%
$ 41.27 million $ 11.41 million
Oct 6, 2023 $ 1.28
+3.77%
$ 41.67 million $ 22.25 million
Oct 5, 2023 $ 1.24
-2.20%
$ 40.16 million $ 17.02 million
Oct 4, 2023 $ 1.26
-0.04%
$ 41.06 million $ 12.36 million
Oct 3, 2023 $ 1.26
-2.17%
$ 41.08 million $ 13.28 million