Metal DAO Historical Data

MTL Page 33
Download
Date Close Price change Market cap Trading volume
Mar 31, 2022 $ 2.02
-3.87%
$ 65.77 million $ 21.21 million
Mar 30, 2022 $ 2.1
+7.64%
$ 68.36 million $ 26.38 million
Mar 29, 2022 $ 1.95
+0.88%
$ 63.51 million $ 13.81 million
Mar 28, 2022 $ 1.94
-0.43%
$ 62.96 million $ 33.58 million
Mar 27, 2022 $ 1.94
+2.63%
$ 63.22 million $ 15.13 million
Mar 26, 2022 $ 1.89
+13.00%
$ 61.6 million $ 45.11 million
Mar 25, 2022 $ 1.68
-2.10%
$ 54.52 million $ 13.06 million
Mar 24, 2022 $ 1.71
+0.74%
$ 55.69 million $ 15.55 million
Mar 23, 2022 $ 1.7
+4.78%
$ 55.28 million $ 14.76 million
Mar 22, 2022 $ 1.62
+0.13%
$ 52.75 million $ 13.67 million
Mar 21, 2022 $ 1.62
+3.49%
$ 52.68 million $ 16.29 million
Mar 20, 2022 $ 1.57
-4.33%
$ 50.9 million $ 18.15 million
Mar 19, 2022 $ 1.64
+3.93%
$ 53.21 million $ 17.78 million
Mar 18, 2022 $ 1.57
+3.98%
$ 51.2 million $ 12.9 million
Mar 17, 2022 $ 1.51
-0.94%
$ 49.23 million $ 7.59 million
Mar 16, 2022 $ 1.53
+3.19%
$ 49.7 million $ 11.27 million
Mar 15, 2022 $ 1.48
+1.59%
$ 48.16 million $ 11.46 million
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