Metal DAO Historical Data

MTL Page 26
Download
Date Close Price change Market cap Trading volume
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
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