Metal DAO Historical Data

MTL Page 7
Download
Date Close Price change Market cap Trading volume
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
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