Metal DAO Historical Data

MTL Page 5
Download
Date Close Price change Market cap Trading volume
Nov 18, 2025 $ 0.425
-0.08%
$ 37.17 million $ 1.99 million
Nov 17, 2025 $ 0.425
+0.05%
$ 37.25 million $ 2.79 million
Nov 16, 2025 $ 0.426
-4.72%
$ 37.23 million $ 2.03 million
Nov 15, 2025 $ 0.446
-0.78%
$ 39.17 million $ 5.39 million
Nov 14, 2025 $ 0.452
-0.05%
$ 39.42 million $ 14.21 million
Nov 13, 2025 $ 0.448
-3.49%
$ 39.64 million $ 3.75 million
Nov 12, 2025 $ 0.468
-1.22%
$ 40.85 million $ 7.85 million
Nov 11, 2025 $ 0.474
+0.56%
$ 41.56 million $ 31.8 million
Nov 10, 2025 $ 0.471
+1.18%
$ 41.33 million $ 2.39 million
Nov 9, 2025 $ 0.466
-0.46%
$ 40.86 million $ 1.69 million
Nov 8, 2025 $ 0.468
-0.26%
$ 41.05 million $ 2.41 million
Nov 7, 2025 $ 0.47
+9.97%
$ 41.16 million $ 3.86 million
Nov 6, 2025 $ 0.427
+2.29%
$ 37.44 million $ 1.87 million
Nov 5, 2025 $ 0.418
+5.92%
$ 36.6 million $ 1.67 million
Nov 4, 2025 $ 0.394
-2.78%
$ 34.55 million $ 2.7 million
Nov 3, 2025 $ 0.405
-11.18%
$ 35.54 million $ 3.47 million
Nov 2, 2025 $ 0.456
-0.52%
$ 39.95 million $ 1.22 million
Nov 1, 2025 $ 0.459
+4.32%
$ 40.24 million $ 1.16 million
Oct 31, 2025 $ 0.44
-1.46%
$ 38.57 million $ 2.26 million
Oct 30, 2025 $ 0.443
-6.93%
$ 39.11 million $ 2.55 million
Oct 29, 2025 $ 0.479
-0.26%
$ 41.95 million $ 2.27 million
Oct 28, 2025 $ 0.48
-3.30%
$ 42.09 million $ 3.65 million
Oct 27, 2025 $ 0.497
-4.01%
$ 43.52 million $ 2.29 million
Oct 26, 2025 $ 0.517
+2.03%
$ 45.38 million $ 1.8 million
Oct 25, 2025 $ 0.507
-0.33%
$ 44.43 million $ 968,028
Oct 24, 2025 $ 0.509
+1.37%
$ 44.58 million $ 1.3 million
Oct 23, 2025 $ 0.498
+0.24%
$ 43.97 million $ 2.22 million
Oct 22, 2025 $ 0.487
-3.37%
$ 43.57 million $ 1.95 million
Oct 21, 2025 $ 0.507
-1.12%
$ 44.19 million $ 1.83 million
Oct 20, 2025 $ 0.514
+1.90%
$ 44.94 million $ 1.29 million
Oct 19, 2025 $ 0.509
+3.79%
$ 44.26 million $ 969,840
Oct 18, 2025 $ 0.492
+0.89%
$ 42.97 million $ 1.04 million
Oct 17, 2025 $ 0.49
-1.70%
$ 42.7 million $ 7.87 million
Oct 16, 2025 $ 0.499
-4.44%
$ 43.71 million $ 2.3 million
Oct 15, 2025 $ 0.522
-2.82%
$ 45.78 million $ 2.63 million
Oct 14, 2025 $ 0.537
-4.31%
$ 47.2 million $ 6.31 million
Oct 13, 2025 $ 0.562
+6.09%
$ 48.68 million $ 1.77 million
Oct 12, 2025 $ 0.529
+10.91%
$ 46.39 million $ 2.18 million
Oct 11, 2025 $ 0.477
+0.29%
$ 41.83 million $ 4.81 million
Oct 10, 2025 $ 0.466
-25.43%
$ 40.8 million $ 6.67 million
Oct 9, 2025 $ 0.625
-1.62%
$ 54.77 million $ 2.3 million
Oct 8, 2025 $ 0.635
+1.54%
$ 55.66 million $ 1.99 million
Oct 7, 2025 $ 0.625
-4.46%
$ 54.83 million $ 1.96 million
Oct 6, 2025 $ 0.654
+1.34%
$ 57.37 million $ 1.6 million
Oct 5, 2025 $ 0.646
-1.17%
$ 56.66 million $ 2.01 million
Oct 4, 2025 $ 0.654
-2.67%
$ 56.31 million $ 1.04 million
Oct 3, 2025 $ 0.673
+0.39%
$ 57.86 million $ 1.61 million
Oct 2, 2025 $ 0.671
+2.26%
$ 57.79 million $ 2.27 million
Oct 1, 2025 $ 0.654
+5.01%
$ 56.48 million $ 1.62 million
Sep 30, 2025 $ 0.622
-1.70%
$ 53.67 million $ 1.72 million