Metal DAO Historical Data

MTL Page 29
Download
Date Close Price change Market cap Trading volume
Jun 21, 2022 $ 1.31
+3.82%
$ 42.71 million $ 15.54 million
Jun 20, 2022 $ 1.27
-0.50%
$ 41.14 million $ 6.35 million
Jun 19, 2022 $ 1.27
+4.63%
$ 41.34 million $ 10.12 million
Jun 18, 2022 $ 1.22
-9.39%
$ 39.51 million $ 6.75 million
Jun 17, 2022 $ 1.34
+2.41%
$ 43.61 million $ 5.13 million
Jun 16, 2022 $ 1.31
-12.67%
$ 42.58 million $ 7.48 million
Jun 15, 2022 $ 1.5
+5.60%
$ 48.74 million $ 15.62 million
Jun 14, 2022 $ 1.42
-2.93%
$ 46.17 million $ 18.95 million
Jun 13, 2022 $ 1.46
-15.91%
$ 47.57 million $ 38.2 million
Jun 12, 2022 $ 1.74
+0.46%
$ 56.57 million $ 41.56 million
Jun 11, 2022 $ 1.73
+2.53%
$ 56.31 million $ 24.52 million
Jun 10, 2022 $ 1.69
-11.83%
$ 54.92 million $ 43.82 million
Jun 9, 2022 $ 1.92
+12.93%
$ 62.28 million $ 42.27 million
Jun 8, 2022 $ 1.7
-4.40%
$ 55.15 million $ 35.04 million
Jun 7, 2022 $ 1.77
+13.73%
$ 57.69 million $ 40.1 million
Jun 6, 2022 $ 1.56
+9.16%
$ 50.73 million $ 32.52 million
Jun 5, 2022 $ 1.43
+4.43%
$ 46.47 million $ 22.1 million
Jun 4, 2022 $ 1.37
+0.30%
$ 44.5 million $ 2.52 million
Jun 3, 2022 $ 1.36
-3.04%
$ 44.37 million $ 4.68 million
Jun 2, 2022 $ 1.41
+2.57%
$ 45.76 million $ 9.85 million
Jun 1, 2022 $ 1.37
-3.92%
$ 44.61 million $ 20.13 million
May 31, 2022 $ 1.43
-0.81%
$ 46.43 million $ 11.46 million
May 30, 2022 $ 1.44
+9.98%
$ 46.81 million $ 11.91 million
May 29, 2022 $ 1.31
+1.13%
$ 42.56 million $ 3.8 million
May 28, 2022 $ 1.29
+6.45%
$ 42.1 million $ 8.94 million
May 27, 2022 $ 1.22
-4.96%
$ 39.55 million $ 5.88 million
May 26, 2022 $ 1.28
-7.82%
$ 41.61 million $ 10.89 million
May 25, 2022 $ 1.39
-2.72%
$ 45.14 million $ 5.95 million
May 24, 2022 $ 1.43
-1.03%
$ 46.4 million $ 8.3 million
May 23, 2022 $ 1.44
-4.35%
$ 46.89 million $ 14.85 million
May 22, 2022 $ 1.51
+1.50%
$ 49.02 million $ 7.42 million
May 21, 2022 $ 1.49
+8.23%
$ 48.37 million $ 12.59 million
May 20, 2022 $ 1.37
-4.66%
$ 44.69 million $ 12.46 million
May 19, 2022 $ 1.44
+8.92%
$ 46.88 million $ 18.49 million
May 18, 2022 $ 1.32
-6.66%
$ 42.94 million $ 21.6 million
May 17, 2022 $ 1.41
+13.25%
$ 46.01 million $ 23.99 million
May 16, 2022 $ 1.25
-8.26%
$ 40.63 million $ 12.36 million
May 15, 2022 $ 1.36
+21.52%
$ 44.28 million $ 35.78 million
May 14, 2022 $ 1.12
+10.62%
$ 36.44 million $ 13.58 million
May 13, 2022 $ 1.01
+12.76%
$ 32.94 million $ 15.11 million
May 12, 2022 $ 0.898
-10.28%
$ 29.21 million $ 19.45 million
May 11, 2022 $ 1
-27.58%
$ 32.56 million $ 35.31 million
May 10, 2022 $ 1.39
+0.26%
$ 45.05 million $ 25.84 million
May 9, 2022 $ 1.38
-16.08%
$ 44.89 million $ 38.73 million
May 8, 2022 $ 1.65
-5.14%
$ 53.49 million $ 22.55 million
May 7, 2022 $ 1.73
-5.59%
$ 56.39 million $ 18.8 million
May 6, 2022 $ 1.84
-4.40%
$ 59.73 million $ 21.54 million
May 5, 2022 $ 1.92
-7.82%
$ 62.48 million $ 58.54 million
May 4, 2022 $ 2.08
+8.53%
$ 67.78 million $ 43.02 million
May 3, 2022 $ 1.92
-7.17%
$ 62.45 million $ 20.31 million