Metal DAO Historical Data

MTL Page 27
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 1.06
+1.01%
$ 34.45 million $ 9.31 million
Sep 28, 2022 $ 1.05
-0.17%
$ 34.11 million $ 8.1 million
Sep 27, 2022 $ 1.05
-1.90%
$ 34.17 million $ 15.79 million
Sep 26, 2022 $ 1.07
-0.22%
$ 34.83 million $ 12.13 million
Sep 25, 2022 $ 1.07
-0.62%
$ 34.91 million $ 7.42 million
Sep 24, 2022 $ 1.08
-1.96%
$ 35.12 million $ 5.92 million
Sep 23, 2022 $ 1.1
+0.79%
$ 35.82 million $ 13.41 million
Sep 22, 2022 $ 1.09
+6.09%
$ 35.54 million $ 12.71 million
Sep 21, 2022 $ 1.03
-3.23%
$ -- $ 15.95 million
Sep 20, 2022 $ 1.06
-2.86%
$ 34.62 million $ 5.96 million
Sep 19, 2022 $ 1.1
+2.91%
$ 35.64 million $ 7.53 million
Sep 18, 2022 $ 1.07
-9.57%
$ 34.63 million $ 10.35 million
Sep 17, 2022 $ 1.18
+0.65%
$ 38.3 million $ 7.63 million
Sep 16, 2022 $ 1.17
+3.91%
$ 38.05 million $ 19.77 million
Sep 15, 2022 $ 1.13
-3.71%
$ 36.62 million $ 8.35 million
Sep 14, 2022 $ 1.17
+1.48%
$ 38.03 million $ 9.15 million
Sep 13, 2022 $ 1.15
-9.75%
$ 37.48 million $ 18.99 million
Sep 12, 2022 $ 1.28
+2.41%
$ 41.52 million $ 20.91 million
Sep 11, 2022 $ 1.25
+1.92%
$ 40.54 million $ 19.85 million
Sep 10, 2022 $ 1.22
-0.83%
$ 39.78 million $ 10.88 million
Sep 9, 2022 $ 1.23
+3.93%
$ 40.11 million $ 14.69 million
Sep 8, 2022 $ 1.19
+3.32%
$ 38.59 million $ 44.66 million
Sep 7, 2022 $ 1.15
+4.16%
$ 37.35 million $ 8.5 million
Sep 6, 2022 $ 1.1
-5.68%
$ 35.86 million $ 11.78 million
Sep 5, 2022 $ 1.17
+0.45%
$ 38.02 million $ 5.36 million
Sep 4, 2022 $ 1.16
+0.68%
$ 37.85 million $ 4.68 million
Sep 3, 2022 $ 1.16
-2.10%
$ 37.59 million $ 4.4 million
Sep 2, 2022 $ 1.18
-1.02%
$ 38.4 million $ 7.41 million
Sep 1, 2022 $ 1.19
-0.78%
$ 38.8 million $ 6.62 million
Aug 31, 2022 $ 1.2
+1.08%
$ 39.1 million $ 7.67 million
Aug 30, 2022 $ 1.19
+0.24%
$ 38.69 million $ 9.1 million
Aug 29, 2022 $ 1.19
+4.83%
$ 38.6 million $ 8.11 million
Aug 28, 2022 $ 1.13
-1.12%
$ 36.83 million $ 6.88 million
Aug 27, 2022 $ 1.15
-0.47%
$ 37.25 million $ 8.01 million
Aug 26, 2022 $ 1.15
-8.75%
$ 37.42 million $ 10.71 million
Aug 25, 2022 $ 1.26
+1.78%
$ 41.01 million $ 7.1 million
Aug 24, 2022 $ 1.24
-0.36%
$ 40.3 million $ 13.33 million
Aug 23, 2022 $ 1.24
+2.31%
$ 40.44 million $ 8.57 million
Aug 22, 2022 $ 1.22
-2.27%
$ 39.53 million $ 8.29 million
Aug 21, 2022 $ 1.24
+1.96%
$ 40.45 million $ 10.82 million
Aug 20, 2022 $ 1.22
+1.10%
$ 39.67 million $ 9.94 million
Aug 19, 2022 $ 1.21
-8.54%
$ 39.24 million $ 15.68 million
Aug 18, 2022 $ 1.32
-2.92%
$ 42.9 million $ 12.43 million
Aug 17, 2022 $ 1.36
-4.57%
$ 44.19 million $ 19.97 million
Aug 16, 2022 $ 1.42
-3.12%
$ 46.3 million $ 18.81 million
Aug 15, 2022 $ 1.47
+1.62%
$ 47.79 million $ 135.47 million
Aug 14, 2022 $ 1.45
-2.60%
$ 47.03 million $ 13.37 million
Aug 13, 2022 $ 1.49
-0.74%
$ 48.29 million $ 13.4 million
Aug 12, 2022 $ 1.5
+2.71%
$ 48.65 million $ 17.97 million
Aug 11, 2022 $ 1.46
+1.35%
$ 47.37 million $ 25.03 million