Metal DAO Historical Data

MTL Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 1.05
-12.68%
$ 34.22 million $ 1.8 billion
May 29 $ 1.2
+12.49%
$ 39.17 million $ 214.46 million
May 22 $ 1.08
+6.85%
$ 34.81 million $ 97.57 million
May 15 $ 1.06
+0.42%
$ 32.99 million $ 49.75 million
May 8 $ 1.05
-10.66%
$ 34.17 million $ 164.36 million
May 1 $ 1.17
+1.33%
$ 38.12 million $ 703.48 million
Apr 24 $ 1.2
-1.13%
$ 37.63 million $ 111.02 million
Apr 17 $ 1.2
-10.04%
$ 39.5 million $ 77.99 million
Apr 10 $ 1.31
+1.28%
$ 43.46 million $ 82.03 million
Apr 3 $ 1.3
+5.53%
$ 42.12 million $ 105.48 million
Mar 27 $ 1.23
+0.95%
$ 39.94 million $ 238.71 million
Mar 20 $ 1.27
+1.78%
$ 39.54 million $ 154.96 million
Mar 13 $ 1.22
+16.78%
$ 40.55 million $ 128.19 million
Mar 6 $ 0.974
-15.34%
$ 34.08 million $ 74.56 million
Feb 27 $ 1.15
-12.71%
$ 37.42 million $ 89.68 million
Feb 20 $ 1.32
-19.25%
$ 42.88 million $ 574.87 million
Feb 13 $ 1.64
+62.92%
$ 53.27 million $ 365.14 million
Feb 6 $ 1
-5.32%
$ 32.64 million $ 670.54 million
Jan 30 $ 1.06
+6.12%
$ 34.55 million $ 189.02 million
Jan 23 $ 0.982
+7.28%
$ 32.56 million $ 108.66 million
Jan 16 $ 0.916
+5.01%
$ 29.78 million $ 127.87 million
Jan 9 $ 0.872
+22.16%
$ 28.35 million $ 124.95 million
Jan 2 $ 0.713
+3.11%
$ 23.18 million $ 47.27 million
Dec 26 $ 0.692
-5.49%
$ 22.49 million $ 126.96 million
Dec 19 $ 0.732
+13.40%
$ 23.81 million $ 341.72 million
Dec 12 $ 0.646
-13.92%
$ 21.01 million $ 55.64 million
Dec 5 $ 0.751
-1.86%
$ 24.42 million $ 48.73 million
Nov 28 $ 0.765
+1.14%
$ 24.88 million $ 46.08 million
Nov 21 $ 0.759
+10.23%
$ 24.61 million $ 78.47 million
Nov 14 $ 0.716
+11.43%
$ 22.41 million $ 117.29 million
Nov 7 $ 0.643
-35.74%
$ 20.92 million $ 141.16 million
Oct 31 $ 1
-0.60%
$ 32.54 million $ 105.16 million
Oct 24 $ 1.01
+2.33%
$ 32.74 million $ 59.84 million
Oct 17 $ 0.984
+1.13%
$ 31.99 million $ 41.43 million
Oct 10 $ 0.972
-10.15%
$ 31.62 million $ 60.76 million
Oct 3 $ 1.08
+6.32%
$ 35.19 million $ 70.21 million
Sep 26 $ 1.02
-5.20%
$ 33.09 million $ 59.61 million
Sep 19 $ 1.08
+1.42%
$ 34.91 million $ 61.49 million
Sep 12 $ 1.07
-14.58%
$ 41.52 million $ 95.15 million
Sep 5 $ 1.25
+7.12%
$ 38.02 million $ 115.71 million
Aug 29 $ 1.16
+2.80%
$ 37.85 million $ 47.98 million
Aug 22 $ 1.13
-8.93%
$ 36.83 million $ 62.88 million
Aug 15 $ 1.24
-14.00%
$ 40.45 million $ 223.13 million
Aug 8 $ 1.45
+1.52%
$ 47.03 million $ 116.9 million
Aug 1 $ 1.42
+3.32%
$ 46.33 million $ 62.15 million
Jul 25 $ 1.38
+0.25%
$ 44.84 million $ 129.01 million
Jul 18 $ 1.38
+9.93%
$ 44.73 million $ 266.07 million
Jul 11 $ 1.25
-1.69%
$ 40.69 million $ 93.75 million
Jul 4 $ 1.27
-0.57%
$ 41.39 million $ 99.02 million
Jun 27 $ 1.28
-7.87%
$ 41.62 million $ 49.05 million