Metal DAO Historical Data

MTL Page 4
Download
Date Close Price change Market cap Trading volume
Jan 7, 2026 $ 0.394
-1.20%
$ 35.05 million $ 2.43 million
Jan 6, 2026 $ 0.398
+1.85%
$ 35.49 million $ 901,655
Jan 5, 2026 $ 0.391
+3.04%
$ 34.88 million $ 1.01 million
Jan 4, 2026 $ 0.38
+0.82%
$ 33.85 million $ 427,897
Jan 3, 2026 $ 0.377
-0.20%
$ 33.01 million $ 635,681
Jan 2, 2026 $ 0.377
+2.03%
$ 33.08 million $ 939,137
Jan 1, 2026 $ 0.37
+4.36%
$ 32.42 million $ 742,686
Dec 31, 2025 $ 0.352
-0.36%
$ 31.08 million $ 1.4 million
Dec 30, 2025 $ 0.353
+0.78%
$ 30.99 million $ 1.47 million
Dec 29, 2025 $ 0.354
-0.29%
$ 30.71 million $ 810,519
Dec 28, 2025 $ 0.353
-1.75%
$ 31.09 million $ 1.24 million
Dec 27, 2025 $ 0.354
+1.64%
$ 31.51 million $ 916,312
Dec 26, 2025 $ 0.347
+0.55%
$ 30.52 million $ 588,535
Dec 25, 2025 $ 0.348
+0.50%
$ 30.28 million $ 777,481
Dec 24, 2025 $ 0.347
-0.19%
$ 30.36 million $ 578,669
Dec 23, 2025 $ 0.347
-0.86%
$ 30.43 million $ 496,870
Dec 22, 2025 $ 0.35
+1.43%
$ 30.71 million $ 602,990
Dec 21, 2025 $ 0.344
-2.48%
$ 30.22 million $ 559,017
Dec 20, 2025 $ 0.353
+2.26%
$ 30.9 million $ 385,814
Dec 19, 2025 $ 0.345
+5.72%
$ 30.25 million $ 712,632
Dec 18, 2025 $ 0.328
-5.05%
$ 28.65 million $ 1.43 million
Dec 17, 2025 $ 0.346
-3.19%
$ 30.26 million $ 1.02 million
Dec 16, 2025 $ 0.357
-0.07%
$ 31.37 million $ 1.88 million
Dec 15, 2025 $ 0.357
-6.35%
$ 31.34 million $ 4.11 million
Dec 14, 2025 $ 0.381
-2.24%
$ 33.38 million $ 1.75 million
Dec 13, 2025 $ 0.39
-1.73%
$ 34.34 million $ 1.12 million
Dec 12, 2025 $ 0.397
-3.59%
$ 34.82 million $ 2.51 million
Dec 11, 2025 $ 0.412
-2.49%
$ 36 million $ 7.24 million
Dec 10, 2025 $ 0.423
+2.12%
$ 37.04 million $ 25.75 million
Dec 9, 2025 $ 0.414
+5.33%
$ 36.21 million $ 17.49 million
Dec 8, 2025 $ 0.393
-0.14%
$ 34.43 million $ 1.4 million
Dec 7, 2025 $ 0.393
-2.44%
$ 34.49 million $ 1.7 million
Dec 6, 2025 $ 0.403
+1.74%
$ 35.36 million $ 1.08 million
Dec 5, 2025 $ 0.396
-2.32%
$ 34.87 million $ 1.65 million
Dec 4, 2025 $ 0.406
-2.96%
$ 35.45 million $ 1.63 million
Dec 3, 2025 $ 0.418
+0.56%
$ 36.81 million $ 2.34 million
Dec 2, 2025 $ 0.416
+3.93%
$ 36.46 million $ 2.2 million
Dec 1, 2025 $ 0.4
-6.45%
$ 35.08 million $ 3.72 million
Nov 30, 2025 $ 0.435
+0.67%
$ 37.51 million $ 9 million
Nov 29, 2025 $ 0.429
+2.27%
$ 37.85 million $ 6.9 million
Nov 28, 2025 $ 0.42
-1.02%
$ 36.8 million $ 2.84 million
Nov 27, 2025 $ 0.425
+1.34%
$ 37.05 million $ 2.29 million
Nov 26, 2025 $ 0.416
-0.39%
$ 36.74 million $ 1.98 million
Nov 25, 2025 $ 0.421
+3.20%
$ 36.66 million $ 2.23 million
Nov 24, 2025 $ 0.408
+1.89%
$ 35.74 million $ 2.35 million
Nov 23, 2025 $ 0.406
+2.80%
$ 35.07 million $ 3.02 million
Nov 22, 2025 $ 0.397
+0.50%
$ 34.55 million $ 2.48 million
Nov 21, 2025 $ 0.386
-6.57%
$ 34.64 million $ 3.37 million
Nov 20, 2025 $ 0.424
+0.74%
$ 36.3 million $ 2.36 million
Nov 19, 2025 $ 0.42
-0.83%
$ 36.86 million $ 2.47 million