Metal DAO Historical Data

MTL Page 30
Download
Date Close Price change Market cap Trading volume
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
Aug 10, 2022 $ 1.44
+5.39%
$ 46.74 million $ 20.91 million
Aug 9, 2022 $ 1.36
-4.92%
$ 44.34 million $ 14.5 million
Aug 8, 2022 $ 1.43
+0.67%
$ 46.64 million $ 11.73 million
Aug 7, 2022 $ 1.42
-0.35%
$ 46.33 million $ 5.93 million
Aug 6, 2022 $ 1.43
-0.25%
$ 46.47 million $ 5.04 million
Aug 5, 2022 $ 1.43
+2.48%
$ 46.59 million $ 7.06 million
Aug 4, 2022 $ 1.4
+2.98%
$ 45.49 million $ 9.84 million
Aug 3, 2022 $ 1.36
-0.40%
$ 44.18 million $ 7.14 million
Aug 2, 2022 $ 1.36
-4.32%
$ 44.36 million $ 18.81 million
Aug 1, 2022 $ 1.43
+3.39%
$ 46.36 million $ 8.32 million
Jul 31, 2022 $ 1.38
+0.05%
$ 44.84 million $ 26.2 million
Jul 30, 2022 $ 1.38
+2.23%
$ 44.83 million $ 34.41 million
Jul 29, 2022 $ 1.35
-1.87%
$ 43.88 million $ 19.22 million
Jul 28, 2022 $ 1.38
+1.65%
$ 44.72 million $ 17.82 million
Jul 27, 2022 $ 1.35
+6.53%
$ 44 million $ 21.35 million
Jul 26, 2022 $ 1.27
+1.63%
$ 41.27 million $ 4.4 million
Jul 25, 2022 $ 1.25
-9.21%
$ 40.61 million $ 5.62 million
Jul 24, 2022 $ 1.38
-1.27%
$ 44.73 million $ 11.25 million
Jul 23, 2022 $ 1.39
-0.07%
$ 45.3 million $ 16.76 million
Jul 22, 2022 $ 1.4
-5.13%
$ 45.38 million $ 9.82 million
Jul 21, 2022 $ 1.47
-3.67%
$ 47.84 million $ 70.29 million
Jul 20, 2022 $ 1.53
+7.50%
$ 49.66 million $ 116.6 million
Jul 19, 2022 $ 1.42
+6.15%
$ 46.19 million $ 25.13 million
Jul 18, 2022 $ 1.34
+6.96%
$ 43.52 million $ 16.22 million
Jul 17, 2022 $ 1.25
-4.21%
$ 40.69 million $ 17.61 million
Jul 16, 2022 $ 1.31
+3.13%
$ 42.48 million $ 29.86 million
Jul 15, 2022 $ 1.27
+3.46%
$ 41.19 million $ 13.13 million
Jul 14, 2022 $ 1.22
+2.50%
$ 39.81 million $ 11.62 million
Jul 13, 2022 $ 1.19
+2.54%
$ 38.84 million $ 9.63 million
Jul 12, 2022 $ 1.16
-2.16%
$ 37.87 million $ 8.16 million
Jul 11, 2022 $ 1.19
-6.47%
$ 38.71 million $ 3.75 million
Jul 10, 2022 $ 1.27
-5.02%
$ 41.39 million $ 2.67 million