Metal DAO Historical Data

MTL Page 33
Download
Date Close Price change Market cap Trading volume
Dec 4, 2021 $ 2.35
-17.19%
$ 156.77 million $ 16.86 million
Dec 3, 2021 $ 2.84
-4.20%
$ 189.32 million $ 14.68 million
Dec 2, 2021 $ 2.97
+1.51%
$ 197.7 million $ 6.01 million
Dec 1, 2021 $ 2.92
+0.30%
$ 194.74 million $ 7.8 million
Nov 30, 2021 $ 2.92
-1.82%
$ 194.16 million $ 6.47 million
Nov 29, 2021 $ 2.97
+0.76%
$ 197.77 million $ 5.65 million
Nov 28, 2021 $ 2.95
-0.56%
$ 196.28 million $ 5.95 million
Nov 27, 2021 $ 2.96
+2.02%
$ 197.33 million $ 12.19 million
Nov 26, 2021 $ 2.9
-6.99%
$ 193.34 million $ 15.74 million
Nov 25, 2021 $ 3.12
+6.07%
$ 207.87 million $ 14.36 million
Nov 24, 2021 $ 2.94
-3.15%
$ 195.96 million $ 4.47 million
Nov 23, 2021 $ 3.04
+0.90%
$ 202.35 million $ 4.88 million
Nov 22, 2021 $ 3.01
-3.39%
$ 200.53 million $ 6.4 million
Nov 21, 2021 $ 3.12
-0.22%
$ 207.59 million $ 6.82 million
Nov 20, 2021 $ 3.12
+3.14%
$ 208.06 million $ 5.98 million
Nov 19, 2021 $ 3.03
+3.79%
$ 201.73 million $ 6.48 million
Nov 18, 2021 $ 2.92
-12.76%
$ 194.36 million $ 13.66 million
Nov 17, 2021 $ 3.35
+10.40%
$ 222.87 million $ 40.14 million
Nov 16, 2021 $ 3.03
-6.53%
$ 201.79 million $ 9.29 million
Nov 15, 2021 $ 3.24
+0.25%
$ 215.9 million $ 7.75 million
Nov 14, 2021 $ 3.23
-0.16%
$ 215.37 million $ 4.14 million
Nov 13, 2021 $ 3.24
+1.01%
$ 215.72 million $ 5.14 million
Nov 12, 2021 $ 3.21
-2.36%
$ 213.48 million $ 9.72 million
Nov 11, 2021 $ 3.28
+3.69%
$ 218.66 million $ 7.92 million
Nov 10, 2021 $ 3.17
-8.19%
$ 210.87 million $ 15.24 million
Nov 9, 2021 $ 3.45
+3.48%
$ 229.67 million $ 11.44 million
Nov 8, 2021 $ 3.33
-0.39%
$ 221.94 million $ 6.59 million
Nov 7, 2021 $ 3.35
-0.26%
$ 222.8 million $ 3.91 million
Nov 6, 2021 $ 3.35
-2.21%
$ 223.36 million $ 6.67 million
Nov 5, 2021 $ 3.43
-0.99%
$ 228.41 million $ 14.44 million
Nov 4, 2021 $ 3.47
+2.69%
$ 230.75 million $ 13.8 million
Nov 3, 2021 $ 3.37
-3.51%
$ 224.7 million $ 9.91 million
Nov 2, 2021 $ 3.5
+0.71%
$ 232.9 million $ 11.95 million
Nov 1, 2021 $ 3.47
+0.98%
$ 231.27 million $ 10.19 million
Oct 31, 2021 $ 3.44
+2.86%
$ 228.82 million $ 13.82 million
Oct 30, 2021 $ 3.34
+4.42%
$ 222.48 million $ 10.26 million
Oct 29, 2021 $ 3.2
+4.12%
$ 213.01 million $ 5.5 million
Oct 28, 2021 $ 3.07
+6.68%
$ 204.65 million $ 5.9 million
Oct 27, 2021 $ 2.88
-12.18%
$ 191.86 million $ 12.93 million
Oct 26, 2021 $ 3.28
-1.12%
$ 218.46 million $ 8.32 million
Oct 25, 2021 $ 3.32
+2.39%
$ 220.93 million $ 10.91 million
Oct 24, 2021 $ 3.24
-1.95%
$ 215.96 million $ 14.35 million
Oct 23, 2021 $ 3.31
+2.47%
$ 220.24 million $ 9.79 million
Oct 22, 2021 $ 3.23
+3.14%
$ 214.83 million $ 9.18 million
Oct 21, 2021 $ 3.13
-4.49%
$ 208.41 million $ 7.13 million
Oct 20, 2021 $ 3.28
+3.41%
$ 218.12 million $ 5.53 million
Oct 19, 2021 $ 3.17
+1.80%
$ 210.88 million $ 5.85 million
Oct 18, 2021 $ 3.11
-1.30%
$ 207.1 million $ 6.76 million
Oct 17, 2021 $ 3.15
-2.53%
$ 209.73 million $ 13.22 million
Oct 16, 2021 $ 3.23
-1.04%
$ 215.12 million $ 10.6 million