Metal DAO Historical Data

MTL Page 6
Download
Date Close Price change Market cap Trading volume
Oct 4 $ 3.62
+9.85%
$ 117.62 million $ 182.9 million
Sep 27 $ 3.29
+17.70%
$ 107.09 million $ 101.98 million
Sep 20 $ 2.8
-23.08%
$ 90.97 million $ 127.88 million
Sep 13 $ 3.64
+6.31%
$ 118.2 million $ 104.74 million
Sep 6 $ 3.42
-17.29%
$ 111.19 million $ 128.23 million
Aug 30 $ 4.14
+47.95%
$ 134.47 million $ 671.51 million
Aug 23 $ 2.8
-4.49%
$ 90.9 million $ 116.12 million
Aug 16 $ 2.93
-7.21%
$ 95.16 million $ 134.09 million
Aug 9 $ 3.15
+30.05%
$ 102.55 million $ 262.48 million
Aug 2 $ 2.3
+14.89%
$ 74.84 million $ 186.02 million
Jul 26 $ 2
+19.43%
$ 65.13 million $ 153.37 million
Jul 19 $ 1.68
+11.78%
$ 54.55 million $ 78.47 million
Jul 12 $ 1.5
-7.52%
$ 48.81 million $ 116.48 million
Jul 5 $ 1.62
-13.04%
$ 52.78 million $ 54.59 million
Jun 28 $ 1.87
+39.56%
$ 60.65 million $ 88.11 million
Jun 21 $ 1.34
-20.94%
$ 43.46 million $ 114.96 million
Jun 14 $ 1.69
-22.62%
$ 54.94 million $ 81.77 million
Jun 7 $ 2.18
-11.17%
$ 70.98 million $ 239.57 million
May 31 $ 2.45
+8.86%
$ 79.78 million $ 99.17 million
May 24 $ 2.13
+0.45%
$ 69.4 million $ 78.04 million
May 17 $ 2.13
-36.99%
$ 69.11 million $ 161.84 million
May 10 $ 3.37
-20.46%
$ 109.55 million $ 351.3 million
May 3 $ 4.24
+0.40%
$ 137.78 million $ 916.32 million
Apr 26 $ 4.22
+20.53%
$ 137.23 million $ 637.83 million
Apr 19 $ 3.5
-15.11%
$ 113.85 million $ 2.9 billion
Apr 12 $ 4.12
-21.90%
$ 134.11 million $ 866.92 million
Apr 5 $ 5.28
-30.00%
$ 171.72 million $ 729.73 million
Mar 29 $ 7.54
+278.86%
$ 245.32 million $ 8 billion
Mar 22 $ 1.99
+25.76%
$ 64.75 million $ 567.61 million
Mar 15 $ 1.58
+7.78%
$ 51.49 million $ 224.78 million
Mar 8 $ 1.47
+9.19%
$ 47.8 million $ 325.16 million
Mar 1 $ 1.35
+2.30%
$ 43.81 million $ 472.29 million
Feb 22 $ 1.32
+16.34%
$ 42.81 million $ 1.55 billion
Feb 15 $ 1.13
+37.93%
$ 36.8 million $ 357.15 million
Feb 8 $ 0.821
+27.96%
$ 26.68 million $ 285.48 million
Feb 1 $ 0.64
+53.40%
$ 20.81 million $ 571.06 million
Jan 25 $ 0.419
+5.58%
$ 13.61 million $ 67.84 million
Jan 18 $ 0.411
-8.27%
$ 13.36 million $ 40.17 million
Jan 11 $ 0.448
+7.52%
$ 14.55 million $ 155.65 million
Jan 4 $ 0.417
+7.78%
$ 13.55 million $ 78.58 million
Dec 28 $ 0.386
+3.17%
$ 12.56 million $ 35.13 million
Dec 21 $ 0.373
-1.74%
$ 12.12 million $ 40.37 million
Dec 14 $ 0.378
+4.53%
$ 12.3 million $ 92.22 million
Dec 7 $ 0.361
+1.18%
$ 11.73 million $ 173.06 million
Nov 30 $ 0.358
+4.98%
$ -- $ 43.67 million
Nov 23 $ 0.341
+6.86%
$ 11.07 million $ 42.43 million
Nov 16 $ 0.319
+3.05%
$ -- $ 20.4 million
Nov 9 $ 0.309
+4.68%
$ 10.05 million $ 20.06 million
Nov 2 $ 0.295
+4.52%
$ 9.6 million $ 29.67 million
Oct 26 $ 0.282
-9.72%
$ 9.18 million $ 12.79 million