Metal DAO Historical Data

MTL Page 34
Download
Date Close Price change Market cap Trading volume
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
Jan 23, 2022 $ 1.42
+4.30%
$ 94.87 million $ 9.24 million
Jan 22, 2022 $ 1.37
-5.50%
$ 90.96 million $ 17.85 million
Jan 21, 2022 $ 1.45
-13.80%
$ 96.26 million $ 10.87 million
Jan 20, 2022 $ 1.68
-2.14%
$ 111.67 million $ 11.03 million
Jan 19, 2022 $ 1.71
-4.74%
$ 114.06 million $ 6.74 million
Jan 18, 2022 $ 1.8
-1.98%
$ 119.68 million $ 3.85 million
Jan 17, 2022 $ 1.83
-4.35%
$ 122.1 million $ 2.52 million
Jan 16, 2022 $ 1.92
+1.65%
$ 127.66 million $ 3.16 million
Jan 15, 2022 $ 1.89
+1.51%
$ 125.58 million $ 3.83 million
Jan 14, 2022 $ 1.86
+1.53%
$ 123.7 million $ 4.51 million
Jan 13, 2022 $ 1.83
-4.22%
$ 121.83 million $ 5.35 million
Jan 12, 2022 $ 1.91
+2.48%
$ 127.19 million $ 6.46 million
Jan 11, 2022 $ 1.86
+4.18%
$ 124.13 million $ 6.17 million
Jan 10, 2022 $ 1.79
-6.01%
$ 119.1 million $ 8.24 million
Jan 9, 2022 $ 1.9
+0.40%
$ 126.71 million $ 5.2 million
Jan 8, 2022 $ 1.9
+1.77%
$ 126.25 million $ 13.09 million
Jan 7, 2022 $ 1.86
-8.24%
$ 124.06 million $ 6.18 million
Jan 6, 2022 $ 2.03
-3.42%
$ 135.16 million $ 5.74 million
Jan 5, 2022 $ 2.1
-5.69%
$ 139.92 million $ 18.53 million
Jan 4, 2022 $ 2.23
-1.61%
$ 148.38 million $ 5.52 million
Jan 3, 2022 $ 2.26
+1.66%
$ 150.78 million $ 12 million
Jan 2, 2022 $ 2.23
+4.20%
$ 148.34 million $ 6.86 million
Jan 1, 2022 $ 2.14
+3.49%
$ 142.3 million $ 2.44 million
Dec 31, 2021 $ 2.07
-0.40%
$ 137.51 million $ 5.16 million
Dec 30, 2021 $ 2.07
+2.62%
$ 138.09 million $ 5 million
Dec 29, 2021 $ 2.02
-4.68%
$ 134.56 million $ 6.69 million
Dec 28, 2021 $ 2.12
-9.60%
$ 141.19 million $ 8.33 million
Dec 27, 2021 $ 2.35
+2.08%
$ 156.2 million $ 10.22 million
Dec 26, 2021 $ 2.3
-1.22%
$ 153.02 million $ 6.03 million
Dec 25, 2021 $ 2.33
+2.35%
$ 154.93 million $ 4.07 million
Dec 24, 2021 $ 2.27
-2.97%
$ 151.37 million $ 5.7 million
Dec 23, 2021 $ 2.34
+4.97%
$ 155.99 million $ 6.81 million
Dec 22, 2021 $ 2.23
+4.63%
$ 148.61 million $ 8.68 million