Metal DAO Historical Data

MTL Page 24
Download
Date Close Price change Market cap Trading volume
Feb 26, 2023 $ 1.32
+0.12%
$ 42.88 million $ 9.01 million
Feb 25, 2023 $ 1.32
+1.67%
$ 42.83 million $ 21.43 million
Feb 24, 2023 $ 1.29
-5.31%
$ 42.1 million $ 20.36 million
Feb 23, 2023 $ 1.37
-0.47%
$ 44.48 million $ 15.66 million
Feb 22, 2023 $ 1.37
-3.26%
$ 44.66 million $ 23.78 million
Feb 21, 2023 $ 1.42
-8.93%
$ 46.18 million $ 65.86 million
Feb 20, 2023 $ 1.56
-4.56%
$ 50.68 million $ 418.76 million
Feb 19, 2023 $ 1.64
+33.92%
$ 53.27 million $ 216.94 million
Feb 18, 2023 $ 1.22
+4.60%
$ 39.79 million $ 52.17 million
Feb 17, 2023 $ 1.17
+10.46%
$ 38.05 million $ 35.16 million
Feb 16, 2023 $ 1.06
-0.97%
$ 34.46 million $ 22.34 million
Feb 15, 2023 $ 1.07
+6.84%
$ 34.8 million $ 13.91 million
Feb 14, 2023 $ 1
+4.61%
$ 32.58 million $ 11.48 million
Feb 13, 2023 $ 0.958
-4.71%
$ 31.16 million $ 13.14 million
Feb 12, 2023 $ 1
-4.08%
$ 32.64 million $ 16.37 million
Feb 11, 2023 $ 1.05
+2.65%
$ 34.02 million $ 34.68 million
Feb 10, 2023 $ 1.02
+3.28%
$ 33.02 million $ 25.07 million
Feb 9, 2023 $ 0.982
-10.14%
$ 31.92 million $ 31.23 million
Feb 8, 2023 $ 1.09
-6.17%
$ 35.51 million $ 24.27 million
Feb 7, 2023 $ 1.17
-2.03%
$ 37.89 million $ 49.71 million
Feb 6, 2023 $ 1.19
+12.21%
$ 38.68 million $ 489.21 million
Feb 5, 2023 $ 1.06
+0.99%
$ 34.55 million $ 106.55 million
Feb 4, 2023 $ 1.05
+5.78%
$ 34.16 million $ 18.45 million
Feb 3, 2023 $ 0.992
+3.72%
$ 32.27 million $ 10.67 million
Feb 2, 2023 $ 0.957
+1.52%
$ 31.12 million $ 15.55 million
Feb 1, 2023 $ 0.943
+3.46%
$ 30.67 million $ 11.5 million
Jan 31, 2023 $ 0.912
+0.90%
$ 29.65 million $ 7.83 million
Jan 30, 2023 $ 0.904
-9.75%
$ 29.38 million $ 18.47 million
Jan 29, 2023 $ 1
+1.95%
$ 32.56 million $ 6.26 million
Jan 28, 2023 $ 0.982
-2.48%
$ 31.92 million $ 9.43 million
Jan 27, 2023 $ 1.01
+5.54%
$ 32.7 million $ 46.76 million
Jan 26, 2023 $ 0.953
+0.09%
$ 30.97 million $ 10.52 million
Jan 25, 2023 $ 0.952
+2.75%
$ 30.95 million $ 12.79 million
Jan 24, 2023 $ 0.925
-3.73%
$ 30.09 million $ 17.6 million
Jan 23, 2023 $ 0.961
+5.06%
$ 31.26 million $ 11.56 million
Jan 22, 2023 $ 0.916
-0.60%
$ 29.78 million $ 10.7 million
Jan 21, 2023 $ 0.92
-0.65%
$ 29.92 million $ 20.91 million
Jan 20, 2023 $ 0.925
+4.42%
$ 30.09 million $ 11.47 million
Jan 19, 2023 $ 0.886
+6.77%
$ 28.8 million $ 28.61 million
Jan 18, 2023 $ 0.83
-7.30%
$ 27 million $ 19.81 million
Jan 17, 2023 $ 0.895
+1.74%
$ 29.11 million $ 20.11 million
Jan 16, 2023 $ 0.879
+0.79%
$ 28.58 million $ 16.27 million
Jan 15, 2023 $ 0.872
+1.35%
$ 28.35 million $ 25.06 million
Jan 14, 2023 $ 0.861
+4.33%
$ 27.98 million $ 24.26 million
Jan 13, 2023 $ 0.825
+2.55%
$ 26.83 million $ 9.87 million
Jan 12, 2023 $ 0.805
+3.80%
$ 26.17 million $ 17.17 million
Jan 11, 2023 $ 0.776
+4.28%
$ 25.23 million $ 16.72 million
Jan 10, 2023 $ 0.745
+1.02%
$ 24.21 million $ 20.84 million
Jan 9, 2023 $ 0.737
+3.34%
$ 23.98 million $ 11.02 million
Jan 8, 2023 $ 0.713
+2.19%
$ 23.18 million $ 8.31 million