Metal DAO Historical Data

MTL Page 29
Download
Date Close Price change Market cap Trading volume
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
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