Metal DAO Historical Data

MTL Page 4
Download
Date Close Price change Market cap Trading volume
Mar 19, 2026 $ 0.275
-2.75%
$ 24.54 million $ 910,099
Mar 18, 2026 $ 0.283
-3.58%
$ 25.22 million $ 1.47 million
Mar 17, 2026 $ 0.294
+0.04%
$ 26.17 million $ 2.18 million
Mar 16, 2026 $ 0.293
+2.42%
$ 26.16 million $ 1.12 million
Mar 15, 2026 $ 0.286
+1.55%
$ 25.54 million $ 1.21 million
Mar 14, 2026 $ 0.282
+0.91%
$ 25.15 million $ 830,410
Mar 13, 2026 $ 0.28
+1.34%
$ 24.92 million $ 1.03 million
Mar 12, 2026 $ 0.276
+0.49%
$ 24.6 million $ 903,796
Mar 11, 2026 $ 0.275
+1.91%
$ 24.47 million $ 893,925
Mar 10, 2026 $ 0.269
+1.05%
$ 24.02 million $ 849,242
Mar 9, 2026 $ 0.267
+1.11%
$ 23.77 million $ 965,365
Mar 8, 2026 $ 0.264
-1.19%
$ 23.51 million $ 869,319
Mar 7, 2026 $ 0.267
-1.84%
$ 23.79 million $ 684,937
Mar 6, 2026 $ 0.272
-3.27%
$ 24.24 million $ 984,194
Mar 5, 2026 $ 0.283
-2.13%
$ 25.2 million $ 1.11 million
Mar 4, 2026 $ 0.289
+0.80%
$ 25.75 million $ 1.61 million
Mar 3, 2026 $ 0.286
+3.36%
$ 25.52 million $ 2.58 million
Mar 2, 2026 $ 0.277
+1.41%
$ 24.69 million $ 1.37 million
Mar 1, 2026 $ 0.273
-2.66%
$ 24.35 million $ 1.58 million
Feb 28, 2026 $ 0.281
+0.35%
$ 25.01 million $ 1.17 million
Feb 27, 2026 $ 0.28
-0.23%
$ 24.92 million $ 1.35 million
Feb 26, 2026 $ 0.28
+0.25%
$ 24.98 million $ 893,558
Feb 25, 2026 $ 0.279
+7.26%
$ 24.9 million $ 995,201
Feb 24, 2026 $ 0.26
+0.22%
$ 23.22 million $ 916,142
Feb 23, 2026 $ 0.26
-3.71%
$ 23.17 million $ 1.38 million
Feb 22, 2026 $ 0.27
-2.82%
$ 24.06 million $ 992,560
Feb 21, 2026 $ 0.278
-0.73%
$ 24.76 million $ 837,188
Feb 20, 2026 $ 0.28
+1.02%
$ 24.94 million $ 1.12 million
Feb 19, 2026 $ 0.277
-0.54%
$ 24.69 million $ 1.33 million
Feb 18, 2026 $ 0.278
-3.69%
$ 24.82 million $ 1.11 million
Feb 17, 2026 $ 0.289
-1.32%
$ 25.78 million $ 834,489
Feb 16, 2026 $ 0.293
+2.27%
$ 26.12 million $ 2.05 million
Feb 15, 2026 $ 0.286
-4.45%
$ 25.54 million $ 1.58 million
Feb 14, 2026 $ 0.3
+4.19%
$ 26.73 million $ 1.65 million
Feb 13, 2026 $ 0.288
+4.19%
$ 25.66 million $ 2.51 million
Feb 12, 2026 $ 0.276
+1.79%
$ 24.62 million $ 975,335
Feb 11, 2026 $ 0.271
-0.41%
$ 24.22 million $ 853,212
Feb 10, 2026 $ 0.272
-1.57%
$ 24.29 million $ 943,991
Feb 9, 2026 $ 0.277
+1.09%
$ 24.68 million $ 934,731
Feb 8, 2026 $ 0.274
-3.86%
$ 24.42 million $ 1.59 million
Feb 7, 2026 $ 0.285
+0.17%
$ 25.39 million $ 2.16 million
Feb 6, 2026 $ 0.284
+9.58%
$ 25.35 million $ 1.55 million
Feb 5, 2026 $ 0.259
-14.96%
$ 23.13 million $ 2.26 million
Feb 4, 2026 $ 0.305
-1.19%
$ 27.2 million $ 1.87 million
Feb 3, 2026 $ 0.309
-3.08%
$ 27.53 million $ 1.39 million
Feb 2, 2026 $ 0.319
+4.16%
$ 28.4 million $ 2.47 million
Feb 1, 2026 $ 0.306
-1.34%
$ 27.27 million $ 2.26 million
Jan 31, 2026 $ 0.31
-7.21%
$ 27.64 million $ 2.91 million
Jan 30, 2026 $ 0.334
-0.98%
$ 29.79 million $ 2.22 million
Jan 29, 2026 $ 0.337
-6.89%
$ 30.08 million $ 1.84 million