Metal DAO Historical Data

MTL Page 7
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 0.67
+0.10%
$ 56.73 million $ 2.31 million
Jun 19, 2025 $ 0.67
-1.21%
$ 56.67 million $ 4.87 million
Jun 18, 2025 $ 0.678
+0.31%
$ 57.37 million $ 1.16 million
Jun 17, 2025 $ 0.676
-2.69%
$ 57.19 million $ 1.22 million
Jun 16, 2025 $ 0.694
-1.01%
$ 58.77 million $ 1.96 million
Jun 15, 2025 $ 0.701
-0.17%
$ 59.37 million $ 864,570
Jun 14, 2025 $ 0.703
-0.84%
$ 59.47 million $ 858,612
Jun 13, 2025 $ 0.709
-2.60%
$ 59.98 million $ 1.79 million
Jun 12, 2025 $ 0.727
-4.61%
$ 61.58 million $ 1.38 million
Jun 11, 2025 $ 0.763
-2.81%
$ 64.55 million $ 1.06 million
Jun 10, 2025 $ 0.785
+2.19%
$ 66.42 million $ 1.29 million
Jun 9, 2025 $ 0.768
+5.35%
$ 65 million $ 1.73 million
Jun 8, 2025 $ 0.729
-1.10%
$ 61.69 million $ 495,891
Jun 7, 2025 $ 0.737
+1.99%
$ 62.38 million $ 677,728
Jun 6, 2025 $ 0.723
+2.54%
$ 61.16 million $ 1.9 million
Jun 5, 2025 $ 0.705
-5.57%
$ 59.65 million $ 2.18 million
Jun 4, 2025 $ 0.747
-2.00%
$ 63.2 million $ 955,068
Jun 3, 2025 $ 0.762
-0.27%
$ 64.5 million $ 1.08 million
Jun 2, 2025 $ 0.764
+3.77%
$ 64.67 million $ 1.3 million
Jun 1, 2025 $ 0.736
+1.80%
$ 62.33 million $ 1.11 million
May 31, 2025 $ 0.723
+0.58%
$ 61.22 million $ 1.44 million
May 30, 2025 $ 0.719
-7.73%
$ 60.87 million $ 2.4 million
May 29, 2025 $ 0.779
-2.32%
$ 65.97 million $ 1.61 million
May 28, 2025 $ 0.798
-2.87%
$ 67.54 million $ 1.76 million
May 27, 2025 $ 0.821
+2.86%
$ 69.53 million $ 1.49 million
May 26, 2025 $ 0.799
-1.10%
$ 67.6 million $ 1.45 million
May 25, 2025 $ 0.807
+0.10%
$ 68.35 million $ 1.57 million
May 24, 2025 $ 0.807
-0.04%
$ 68.28 million $ 1.18 million
May 23, 2025 $ 0.807
-6.79%
$ 68.3 million $ 2.6 million
May 22, 2025 $ 0.866
+3.73%
$ 73.27 million $ 1.59 million
May 21, 2025 $ 0.834
+2.22%
$ 70.64 million $ 1.61 million
May 20, 2025 $ 0.816
+0.60%
$ 69.1 million $ 1.43 million
May 19, 2025 $ 0.811
-2.52%
$ 68.69 million $ 1.5 million
May 18, 2025 $ 0.832
+2.09%
$ 70.44 million $ 1.08 million
May 17, 2025 $ 0.815
-2.73%
$ 69 million $ 1.27 million
May 16, 2025 $ 0.838
-2.07%
$ 70.93 million $ 1.26 million
May 15, 2025 $ 0.856
-3.54%
$ 72.42 million $ 1.57 million
May 14, 2025 $ 0.887
-3.11%
$ 75.08 million $ 2.35 million
May 13, 2025 $ 0.915
+0.32%
$ 77.48 million $ 2.75 million
May 12, 2025 $ 0.912
-0.02%
$ 77.24 million $ 4.04 million
May 11, 2025 $ 0.913
-2.82%
$ 77.25 million $ 3.26 million
May 10, 2025 $ 0.939
+3.79%
$ 79.46 million $ 4.18 million
May 9, 2025 $ 0.904
+5.17%
$ 76.55 million $ 5.76 million
May 8, 2025 $ 0.86
+8.06%
$ 72.79 million $ 2.26 million
May 7, 2025 $ 0.796
+1.69%
$ 67.36 million $ 1.61 million
May 6, 2025 $ 0.783
-1.97%
$ 66.24 million $ 1.79 million
May 5, 2025 $ 0.798
+0.29%
$ 67.57 million $ 1.79 million
May 4, 2025 $ 0.796
-28.43%
$ 67.37 million $ 1.63 million
May 3, 2025 $ 1.11
+31.94%
$ 94.11 million $ 2.22 million
May 2, 2025 $ 0.843
-32.54%
$ 71.33 million $ 1.23 million