Metal DAO Historical Data

MTL Page 26
Download
Date Close Price change Market cap Trading volume
Nov 18, 2022 $ 0.688
+0.99%
$ 22.37 million $ 8.45 million
Nov 17, 2022 $ 0.681
+0.06%
$ 22.14 million $ 8.98 million
Nov 16, 2022 $ 0.681
-1.84%
$ 22.16 million $ 15.8 million
Nov 15, 2022 $ 0.694
+2.79%
$ 22.57 million $ 26.23 million
Nov 14, 2022 $ 0.674
+4.89%
$ 21.92 million $ 48.09 million
Nov 13, 2022 $ 0.643
+0.07%
$ 20.92 million $ 38.6 million
Nov 12, 2022 $ 0.643
-6.37%
$ 20.9 million $ 8.31 million
Nov 11, 2022 $ 0.687
-4.07%
$ 22.33 million $ 12.97 million
Nov 10, 2022 $ 0.716
+23.21%
$ 23.27 million $ 22.12 million
Nov 9, 2022 $ 0.579
-29.28%
$ 18.82 million $ 20.5 million
Nov 8, 2022 $ 0.818
-18.48%
$ 26.61 million $ 27.03 million
Nov 7, 2022 $ 1
+0.27%
$ 32.64 million $ 11.62 million
Nov 6, 2022 $ 1
-5.23%
$ 32.54 million $ 10.72 million
Nov 5, 2022 $ 1.06
-2.83%
$ 34.34 million $ 12.13 million
Nov 4, 2022 $ 1.09
+7.83%
$ 35.34 million $ 38.57 million
Nov 3, 2022 $ 1.01
+4.07%
$ 32.77 million $ 11.4 million
Nov 2, 2022 $ 0.968
-4.43%
$ 31.49 million $ 9.07 million
Nov 1, 2022 $ 1.01
+0.15%
$ 32.95 million $ 13.72 million
Oct 31, 2022 $ 1.01
+0.49%
$ 32.9 million $ 9.55 million
Oct 30, 2022 $ 1.01
-1.50%
$ 32.74 million $ 9.33 million
Oct 29, 2022 $ 1.02
+0.45%
$ 33.24 million $ 9.25 million
Oct 28, 2022 $ 1.02
+2.24%
$ 33.09 million $ 8.34 million
Oct 27, 2022 $ 0.995
-3.78%
$ 32.36 million $ 10.5 million
Oct 26, 2022 $ 1.03
+2.26%
$ 33.63 million $ 8 million
Oct 25, 2022 $ 1.01
+2.57%
$ 32.89 million $ 7.37 million
Oct 24, 2022 $ 0.986
+0.23%
$ 32.07 million $ 7.04 million
Oct 23, 2022 $ 0.984
+2.26%
$ 31.99 million $ 5.84 million
Oct 22, 2022 $ 0.962
+0.31%
$ 31.28 million $ 5.38 million
Oct 21, 2022 $ 0.959
+2.29%
$ 31.18 million $ 5.29 million
Oct 20, 2022 $ 0.937
+0.14%
$ 30.48 million $ 4.97 million
Oct 19, 2022 $ 0.936
-4.58%
$ 30.44 million $ 7.17 million
Oct 18, 2022 $ 0.981
-0.56%
$ 31.9 million $ 6.35 million
Oct 17, 2022 $ 0.987
+1.42%
$ 32.08 million $ 6.44 million
Oct 16, 2022 $ 0.972
+1.48%
$ 31.62 million $ 7.07 million
Oct 15, 2022 $ 0.958
-0.19%
$ 31.16 million $ 4.44 million
Oct 14, 2022 $ 0.96
-1.98%
$ 31.22 million $ 7.38 million
Oct 13, 2022 $ 0.979
-4.20%
$ 31.85 million $ 18.7 million
Oct 12, 2022 $ 1.02
+0.23%
$ 33.25 million $ 5.69 million
Oct 11, 2022 $ 1.02
-1.78%
$ 33.17 million $ 5.92 million
Oct 10, 2022 $ 1.04
-4.03%
$ 33.77 million $ 11.55 million
Oct 9, 2022 $ 1.08
+2.25%
$ 35.19 million $ 19.35 million
Oct 8, 2022 $ 1.06
+0.45%
$ 34.41 million $ 16.74 million
Oct 7, 2022 $ 1.05
+0.42%
$ 34.26 million $ 6.58 million
Oct 6, 2022 $ 1.05
-1.25%
$ 34.12 million $ 10.2 million
Oct 5, 2022 $ 1.06
-0.79%
$ 34.55 million $ 5.55 million
Oct 4, 2022 $ 1.07
+1.70%
$ 34.82 million $ 5.97 million
Oct 3, 2022 $ 1.05
+3.46%
$ 34.24 million $ 5.83 million
Oct 2, 2022 $ 1.02
-3.37%
$ 33.09 million $ 5.24 million
Oct 1, 2022 $ 1.05
-0.39%
$ 34.24 million $ 2.86 million
Sep 30, 2022 $ 1.06
-0.22%
$ 34.38 million $ 6.18 million