Metal DAO Historical Data

MTL Page 23
Download
Date Close Price change Market cap Trading volume
Apr 17, 2023 $ 1.31
-1.92%
$ 42.62 million $ 9.5 million
Apr 16, 2023 $ 1.34
+1.78%
$ 43.46 million $ 7.82 million
Apr 15, 2023 $ 1.31
-1.03%
$ 42.68 million $ 5.73 million
Apr 14, 2023 $ 1.33
+1.11%
$ 43.13 million $ 13.24 million
Apr 13, 2023 $ 1.31
+2.32%
$ 42.65 million $ 28.4 million
Apr 12, 2023 $ 1.28
-0.18%
$ 41.66 million $ 10.42 million
Apr 11, 2023 $ 1.28
-1.90%
$ 41.73 million $ 8.81 million
Apr 10, 2023 $ 1.31
+0.80%
$ 42.49 million $ 15.43 million
Apr 9, 2023 $ 1.3
-0.37%
$ 42.12 million $ 19.27 million
Apr 8, 2023 $ 1.3
+1.70%
$ 42.21 million $ 10.02 million
Apr 7, 2023 $ 1.28
-2.05%
$ 41.5 million $ 15.11 million
Apr 6, 2023 $ 1.3
+1.44%
$ 42.34 million $ 19.4 million
Apr 5, 2023 $ 1.28
+2.62%
$ 41.68 million $ 17.1 million
Apr 4, 2023 $ 1.25
+2.69%
$ 40.64 million $ 10.91 million
Apr 3, 2023 $ 1.22
-0.98%
$ 39.52 million $ 13.67 million
Apr 2, 2023 $ 1.23
-7.35%
$ 39.94 million $ 26.95 million
Apr 1, 2023 $ 1.32
+7.54%
$ 42.91 million $ 121.74 million
Mar 31, 2023 $ 1.23
+3.20%
$ 39.92 million $ 11.12 million
Mar 30, 2023 $ 1.19
-2.98%
$ 38.69 million $ 13.03 million
Mar 29, 2023 $ 1.23
+6.27%
$ 39.9 million $ 22.07 million
Mar 28, 2023 $ 1.15
-0.13%
$ 37.53 million $ 14.28 million
Mar 27, 2023 $ 1.16
-5.05%
$ 37.56 million $ 29.52 million
Mar 26, 2023 $ 1.22
-4.52%
$ 39.54 million $ 22.95 million
Mar 25, 2023 $ 1.27
+7.34%
$ 41.32 million $ 104.5 million
Mar 24, 2023 $ 1.18
-2.08%
$ 38.46 million $ 8.76 million
Mar 23, 2023 $ 1.21
+6.91%
$ 39.28 million $ 8.98 million
Mar 22, 2023 $ 1.13
-5.10%
$ 36.75 million $ 9.61 million
Mar 21, 2023 $ 1.19
+0.07%
$ 38.73 million $ 9.76 million
Mar 20, 2023 $ 1.19
-4.78%
$ 38.65 million $ 13.34 million
Mar 19, 2023 $ 1.25
+1.90%
$ 40.55 million $ 11.98 million
Mar 18, 2023 $ 1.22
-4.54%
$ 39.8 million $ 16.26 million
Mar 17, 2023 $ 1.28
+4.33%
$ 41.71 million $ 18.73 million
Mar 16, 2023 $ 1.23
+8.40%
$ 39.97 million $ 26.72 million
Mar 15, 2023 $ 1.13
-4.56%
$ 36.81 million $ 13.96 million
Mar 14, 2023 $ 1.19
+5.01%
$ 38.56 million $ 32.62 million
Mar 13, 2023 $ 1.13
+7.63%
$ 36.69 million $ 19.9 million
Mar 12, 2023 $ 1.05
+7.63%
$ 34.08 million $ 8.11 million
Mar 11, 2023 $ 0.974
-1.22%
$ 31.67 million $ 8.41 million
Mar 10, 2023 $ 0.983
-0.33%
$ 31.97 million $ 13.9 million
Mar 9, 2023 $ 0.987
-6.89%
$ 32.08 million $ 17.49 million
Mar 8, 2023 $ 1.06
-5.63%
$ 34.43 million $ 9.64 million
Mar 7, 2023 $ 1.12
-5.58%
$ 36.48 million $ 11.05 million
Mar 6, 2023 $ 1.19
+3.34%
$ 38.66 million $ 14.07 million
Mar 5, 2023 $ 1.15
-1.12%
$ 37.42 million $ 7.58 million
Mar 4, 2023 $ 1.16
-4.00%
$ 37.87 million $ 11 million
Mar 3, 2023 $ 1.21
-7.14%
$ 39.43 million $ 22.26 million
Mar 2, 2023 $ 1.31
+0.73%
$ 42.45 million $ 22.09 million
Mar 1, 2023 $ 1.3
+1.67%
$ 42.16 million $ 9.84 million
Feb 28, 2023 $ 1.27
-1.21%
$ 41.46 million $ 7.7 million
Feb 27, 2023 $ 1.29
-2.12%
$ 41.96 million $ 9.21 million