Metal DAO Historical Data

MTL Page 24
Download
Date Close Price change Market cap Trading volume
Jun 24, 2023 $ 1.38
-5.94%
$ 44.81 million $ 91.55 million
Jun 23, 2023 $ 1.47
+1.17%
$ 47.64 million $ 230.37 million
Jun 22, 2023 $ 1.45
+14.46%
$ 47.11 million $ 187.93 million
Jun 21, 2023 $ 1.27
+2.64%
$ 41.16 million $ 72.93 million
Jun 20, 2023 $ 1.23
-1.18%
$ 40.08 million $ 33.7 million
Jun 19, 2023 $ 1.25
+0.08%
$ 40.55 million $ 39.07 million
Jun 18, 2023 $ 1.25
-4.46%
$ 40.52 million $ 54.8 million
Jun 17, 2023 $ 1.3
+0.12%
$ 42.41 million $ 101.37 million
Jun 16, 2023 $ 1.3
+7.28%
$ 42.36 million $ 151.38 million
Jun 15, 2023 $ 1.21
+3.14%
$ 39.48 million $ 119.01 million
Jun 14, 2023 $ 1.18
+3.75%
$ 38.28 million $ 115.75 million
Jun 13, 2023 $ 1.14
-2.18%
$ 36.91 million $ 85.25 million
Jun 12, 2023 $ 1.16
+9.77%
$ 37.56 million $ 49.8 million
Jun 11, 2023 $ 1.05
-1.17%
$ 34.22 million $ 32.33 million
Jun 10, 2023 $ 1.06
-9.09%
$ 34.61 million $ 75.12 million
Jun 9, 2023 $ 1.17
-0.82%
$ 38.05 million $ 142.87 million
Jun 8, 2023 $ 1.18
-8.14%
$ 38.37 million $ 151.74 million
Jun 7, 2023 $ 1.29
-17.73%
$ 41.94 million $ 639.32 million
Jun 6, 2023 $ 1.57
+9.67%
$ 51.03 million $ 287.99 million
Jun 5, 2023 $ 1.44
+19.07%
$ 46.66 million $ 470.9 million
Jun 4, 2023 $ 1.2
+8.36%
$ 39.17 million $ 103.12 million
Jun 3, 2023 $ 1.11
+10.35%
$ 36.15 million $ 61.12 million
Jun 2, 2023 $ 1.01
+2.35%
$ 32.76 million $ 7.81 million
Jun 1, 2023 $ 0.984
-2.23%
$ 32.01 million $ 7.97 million
May 31, 2023 $ 1.01
-4.60%
$ 32.74 million $ 11.26 million
May 30, 2023 $ 1.06
-1.72%
$ 34.32 million $ 11.28 million
May 29, 2023 $ 1.07
+0.28%
$ 34.92 million $ 11.9 million
May 28, 2023 $ 1.07
-1.30%
$ 34.81 million $ 13.45 million
May 27, 2023 $ 1.08
+3.18%
$ 35.28 million $ 14.98 million
May 26, 2023 $ 1.05
-0.92%
$ 34.22 million $ 30.65 million
May 25, 2023 $ 1.06
+6.84%
$ 34.55 million $ 25.87 million
May 24, 2023 $ 0.994
-4.00%
$ 32.33 million $ 7.78 million
May 23, 2023 $ 1.04
+2.11%
$ 33.68 million $ 6.74 million
May 22, 2023 $ 1.01
-0.10%
$ 32.98 million $ 11.55 million
May 21, 2023 $ 1.01
-3.85%
$ 32.99 million $ 6.61 million
May 20, 2023 $ 1.06
+2.46%
$ 34.3 million $ 5.78 million
May 19, 2023 $ 1.03
+0.58%
$ 33.48 million $ 7.16 million
May 18, 2023 $ 1.02
-1.14%
$ 33.28 million $ 11.12 million
May 17, 2023 $ 1.03
+2.41%
$ 33.65 million $ 9.71 million
May 16, 2023 $ 1.01
-0.32%
$ 32.86 million $ 7.28 million
May 15, 2023 $ 1.01
-3.49%
$ 32.97 million $ 8.71 million
May 14, 2023 $ 1.05
-0.01%
$ 34.17 million $ 6.78 million
May 13, 2023 $ 1.05
+1.33%
$ 34.16 million $ 7.77 million
May 12, 2023 $ 1.04
+0.02%
$ 33.67 million $ 16.06 million
May 11, 2023 $ 1.03
-4.57%
$ 33.53 million $ 18.15 million
May 10, 2023 $ 1.08
+2.92%
$ 35.15 million $ 25.67 million
May 9, 2023 $ 1.05
+0.07%
$ 34.05 million $ 56.49 million
May 8, 2023 $ 1.05
-10.99%
$ 34.04 million $ 40.22 million
May 7, 2023 $ 1.17
-3.36%
$ 38.12 million $ 112 million
May 6, 2023 $ 1.21
-2.91%
$ 39.37 million $ 454.34 million