Metal DAO Historical Data

MTL Page 32
Download
Date Close Price change Market cap Trading volume
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
May 2, 2022 $ 2.07
+0.11%
$ 67.25 million $ 33.67 million
May 1, 2022 $ 2.07
-2.83%
$ 67.17 million $ 35.86 million
Apr 30, 2022 $ 2.13
-17.67%
$ 69.13 million $ 32.62 million
Apr 29, 2022 $ 2.58
-5.55%
$ 83.97 million $ 48.88 million
Apr 28, 2022 $ 2.73
+1.77%
$ 88.91 million $ 40.9 million
Apr 27, 2022 $ 2.69
+5.17%
$ 87.36 million $ 33.99 million
Apr 26, 2022 $ 2.55
-2.88%
$ 83.07 million $ 86.92 million
Apr 25, 2022 $ 2.63
+3.19%
$ 85.54 million $ 77.05 million
Apr 24, 2022 $ 2.55
-7.33%
$ 82.89 million $ 59.46 million
Apr 23, 2022 $ 2.75
+13.48%
$ 89.53 million $ 170.98 million
Apr 22, 2022 $ 2.43
-4.38%
$ 78.85 million $ 116.23 million
Apr 21, 2022 $ 2.54
-10.16%
$ 82.47 million $ 63.23 million
Apr 20, 2022 $ 2.82
-9.11%
$ 91.79 million $ 146.64 million
Apr 19, 2022 $ 3.11
+4.19%
$ 100.99 million $ 213.91 million
Apr 18, 2022 $ 2.98
+10.73%
$ 96.92 million $ 240.47 million
Apr 17, 2022 $ 2.69
+36.86%
$ 87.53 million $ 128.52 million
Apr 16, 2022 $ 1.97
-2.99%
$ 63.95 million $ 15.91 million
Apr 15, 2022 $ 2.03
-3.04%
$ 65.92 million $ 36.6 million
Apr 14, 2022 $ 2.09
-9.78%
$ 67.99 million $ 33.95 million
Apr 13, 2022 $ 2.32
-4.10%
$ 75.36 million $ 154.98 million
Apr 12, 2022 $ 2.42
+57.52%
$ 78.59 million $ 336.46 million
Apr 11, 2022 $ 1.53
-9.13%
$ 49.9 million $ 7.16 million
Apr 10, 2022 $ 1.69
-4.31%
$ 54.92 million $ 4.38 million
Apr 9, 2022 $ 1.76
+5.41%
$ 57.21 million $ 6.46 million
Apr 8, 2022 $ 1.67
-5.27%
$ 54.27 million $ 6.04 million
Apr 7, 2022 $ 1.76
+3.54%
$ 57.29 million $ 5.45 million
Apr 6, 2022 $ 1.7
-12.34%
$ 55.33 million $ 15.12 million
Apr 5, 2022 $ 1.94
-1.26%
$ 63.12 million $ 14.93 million
Apr 4, 2022 $ 1.97
-6.67%
$ 63.93 million $ 8.93 million
Apr 3, 2022 $ 2.11
-1.45%
$ 68.5 million $ 8.31 million
Apr 2, 2022 $ 2.14
+2.97%
$ 69.5 million $ 20.35 million
Apr 1, 2022 $ 2.08
+2.56%
$ 67.5 million $ 11.3 million