Metal DAO Historical Data

MTL Page 6
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 0.633
-0.94%
$ 54.5 million $ 1.68 million
Sep 28, 2025 $ 0.638
+1.38%
$ 55.01 million $ 855,233
Sep 27, 2025 $ 0.629
-0.02%
$ 54.2 million $ 838,115
Sep 26, 2025 $ 0.628
+3.61%
$ 54.21 million $ 1.82 million
Sep 25, 2025 $ 0.61
-7.57%
$ 52.24 million $ 3.51 million
Sep 24, 2025 $ 0.659
+0.32%
$ 56.82 million $ 1.49 million
Sep 23, 2025 $ 0.657
+0.11%
$ 56.61 million $ 1.97 million
Sep 22, 2025 $ 0.655
-6.74%
$ 56.54 million $ 4.08 million
Sep 21, 2025 $ 0.706
-0.36%
$ 60.51 million $ 1.39 million
Sep 20, 2025 $ 0.711
+0.83%
$ 61.09 million $ 1.95 million
Sep 19, 2025 $ 0.71
-2.92%
$ 60.75 million $ 3.89 million
Sep 18, 2025 $ 0.73
+0.41%
$ 62.97 million $ 2.48 million
Sep 17, 2025 $ 0.731
-0.31%
$ 62.67 million $ 4.16 million
Sep 16, 2025 $ 0.736
+1.17%
$ 63.2 million $ 6.1 million
Sep 15, 2025 $ 0.725
-2.76%
$ 62.69 million $ 9.88 million
Sep 14, 2025 $ 0.753
-2.58%
$ 64.29 million $ 6.28 million
Sep 13, 2025 $ 0.773
+5.64%
$ 66.64 million $ 8.53 million
Sep 12, 2025 $ 0.732
+1.22%
$ 63.03 million $ 1.46 million
Sep 11, 2025 $ 0.723
-0.04%
$ 62.27 million $ 1.65 million
Sep 10, 2025 $ 0.723
+1.17%
$ 62.46 million $ 1.42 million
Sep 9, 2025 $ 0.715
+0.53%
$ 61.6 million $ 2.93 million
Sep 8, 2025 $ 0.711
+2.49%
$ 61.2 million $ 2.45 million
Sep 7, 2025 $ 0.694
+0.60%
$ 59.79 million $ 1.52 million
Sep 6, 2025 $ 0.69
-1.06%
$ 59.44 million $ 965,116
Sep 5, 2025 $ 0.697
-0.55%
$ 60.2 million $ 1.92 million
Sep 4, 2025 $ 0.692
-2.43%
$ 59.57 million $ 1.98 million
Sep 3, 2025 $ 0.711
+0.12%
$ 61.12 million $ 1.29 million
Sep 2, 2025 $ 0.71
+1.49%
$ 61.21 million $ 1.67 million
Sep 1, 2025 $ 0.7
-1.91%
$ 60.21 million $ 2.22 million
Aug 31, 2025 $ 0.723
-0.08%
$ 61.46 million $ 1.43 million
Aug 30, 2025 $ 0.722
+1.05%
$ 62.34 million $ 1.11 million
Aug 29, 2025 $ 0.715
-4.19%
$ 61.58 million $ 2.67 million
Aug 28, 2025 $ 0.746
+3.23%
$ 64.27 million $ 2.6 million
Aug 27, 2025 $ 0.724
+0.20%
$ 62.27 million $ 2.02 million
Aug 26, 2025 $ 0.724
+4.40%
$ 62.28 million $ 2.55 million
Aug 25, 2025 $ 0.692
-7.25%
$ 59.72 million $ 4.3 million
Aug 24, 2025 $ 0.745
-2.08%
$ 64.27 million $ 2.24 million
Aug 23, 2025 $ 0.76
-1.13%
$ 65.47 million $ 2 million
Aug 22, 2025 $ 0.767
+7.16%
$ 66.18 million $ 4.17 million
Aug 21, 2025 $ 0.721
-1.59%
$ 61.62 million $ 1.76 million
Aug 20, 2025 $ 0.736
+4.76%
$ 63.1 million $ 2.19 million
Aug 19, 2025 $ 0.708
-2.36%
$ 60.55 million $ 2.37 million
Aug 18, 2025 $ 0.725
-3.49%
$ 62.49 million $ 3.39 million
Aug 17, 2025 $ 0.752
+0.14%
$ 64.75 million $ 1.79 million
Aug 16, 2025 $ 0.751
+3.91%
$ 64.67 million $ 1.67 million
Aug 15, 2025 $ 0.722
-1.75%
$ 62.23 million $ 2.65 million
Aug 14, 2025 $ 0.735
-7.54%
$ 63.28 million $ 4 million
Aug 13, 2025 $ 0.793
+2.54%
$ 68.49 million $ 4.09 million
Aug 12, 2025 $ 0.775
+4.92%
$ 66.65 million $ 4.09 million
Aug 11, 2025 $ 0.738
-4.32%
$ 63.63 million $ 2.61 million