Metal DAO Historical Data

MTL Page 31
Download
Date Close Price change Market cap Trading volume
Mar 14, 2022 $ 1.46
+4.12%
$ 47.41 million $ 14.33 million
Mar 13, 2022 $ 1.4
-4.66%
$ 45.53 million $ 10.52 million
Mar 12, 2022 $ 1.47
+0.21%
$ 47.8 million $ 9.96 million
Mar 11, 2022 $ 1.47
-4.39%
$ 47.7 million $ 10.57 million
Mar 10, 2022 $ 1.53
-3.26%
$ 49.89 million $ 11.85 million
Mar 9, 2022 $ 1.59
+3.96%
$ 51.57 million $ 17.48 million
Mar 8, 2022 $ 1.52
+6.22%
$ 49.58 million $ 18.22 million
Mar 7, 2022 $ 1.43
-0.86%
$ 46.64 million $ 12.42 million
Mar 6, 2022 $ 1.45
-0.70%
$ 47.05 million $ 12.29 million
Mar 5, 2022 $ 1.46
+3.16%
$ 47.41 million $ 12.22 million
Mar 4, 2022 $ 1.41
-7.25%
$ 45.95 million $ 8.86 million
Mar 3, 2022 $ 1.52
-4.28%
$ 49.54 million $ 8.36 million
Mar 2, 2022 $ 1.59
-1.17%
$ 51.76 million $ 15.37 million
Mar 1, 2022 $ 1.61
+2.70%
$ 52.36 million $ 11.2 million
Feb 28, 2022 $ 1.57
+9.81%
$ 50.98 million $ 11.91 million
Feb 27, 2022 $ 1.43
-6.08%
$ 46.42 million $ 11.64 million
Feb 26, 2022 $ 1.52
+5.26%
$ 49.43 million $ 14.86 million
Feb 25, 2022 $ 1.44
+8.03%
$ 46.96 million $ 6.82 million
Feb 24, 2022 $ 1.34
+0.23%
$ 43.47 million $ 10.11 million
Feb 23, 2022 $ 1.34
-3.14%
$ 43.43 million $ 4.97 million
Feb 22, 2022 $ 1.38
+2.56%
$ 44.84 million $ 6.16 million
Feb 21, 2022 $ 1.34
-7.94%
$ 43.72 million $ 6.42 million
Feb 20, 2022 $ 1.46
-2.15%
$ 47.49 million $ 8.75 million
Feb 19, 2022 $ 1.49
-1.64%
$ 48.55 million $ 4.67 million
Feb 18, 2022 $ 1.52
-1.54%
$ 49.33 million $ 5.79 million
Feb 17, 2022 $ 1.54
-9.15%
$ 50.01 million $ 6.16 million
Feb 16, 2022 $ 1.69
-4.16%
$ 55.05 million $ 7.24 million
Feb 15, 2022 $ 1.77
+9.70%
$ 57.44 million $ 6.99 million
Feb 14, 2022 $ 1.61
+0.52%
$ 52.37 million $ 8.54 million
Feb 13, 2022 $ 1.6
-1.01%
$ 52.13 million $ 5.32 million
Feb 12, 2022 $ 1.62
-1.58%
$ 52.66 million $ 7.03 million
Feb 11, 2022 $ 1.65
-4.42%
$ 53.5 million $ 33.85 million
Feb 10, 2022 $ 1.72
-5.98%
$ 55.98 million $ 12.72 million
Feb 9, 2022 $ 1.83
+2.27%
$ 59.54 million $ 16.14 million
Feb 8, 2022 $ 1.79
-4.49%
$ 58.21 million $ 12.51 million
Feb 7, 2022 $ 1.87
+5.24%
$ 60.95 million $ 17.24 million
Feb 6, 2022 $ 1.78
+1.08%
$ 57.91 million $ 7.64 million
Feb 5, 2022 $ 1.76
+2.44%
$ 57.29 million $ 9.65 million
Feb 4, 2022 $ 1.72
+5.69%
$ 55.93 million $ 18.72 million
Feb 3, 2022 $ 1.63
+2.44%
$ 52.92 million $ 21.06 million
Feb 2, 2022 $ 1.59
+3.61%
$ 51.65 million $ 38.22 million
Feb 1, 2022 $ 1.53
-0.88%
$ 49.85 million $ 4.43 million
Jan 31, 2022 $ 1.55
+4.31%
$ 50.3 million $ 3.28 million
Jan 30, 2022 $ 1.48
-0.82%
$ 48.22 million $ 3.4 million
Jan 29, 2022 $ 1.5
+3.72%
$ 48.62 million $ 4.14 million
Jan 28, 2022 $ 1.44
+2.63%
$ 46.87 million $ 3.89 million
Jan 27, 2022 $ 1.4
+0.24%
$ 93.5 million $ 4.69 million
Jan 26, 2022 $ 1.4
-1.85%
$ 93.28 million $ 11.9 million
Jan 25, 2022 $ 1.43
-3.12%
$ 95.04 million $ 7.24 million
Jan 24, 2022 $ 1.47
+3.39%
$ 98.1 million $ 19.58 million