Metal DAO Historical Data

MTL Page 8
Download
Date Close Price change Market cap Trading volume
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
May 1, 2025 $ 1.25
+32.11%
$ 105.73 million $ 560,032
Apr 30, 2025 $ 0.945
+13.06%
$ 80.03 million $ 1.82 million
Apr 29, 2025 $ 1.24
+45.20%
$ 104.58 million $ 251,503
Apr 28, 2025 $ 0.851
+0.58%
$ 72.02 million $ 2.73 million
Apr 27, 2025 $ 0.846
-4.84%
$ 71.6 million $ 3.08 million
Apr 26, 2025 $ 0.889
+0.97%
$ 75.27 million $ 2.21 million
Apr 25, 2025 $ 0.881
-1.05%
$ 74.55 million $ 2.69 million
Apr 24, 2025 $ 0.89
-0.05%
$ 75.36 million $ 2.77 million
Apr 23, 2025 $ 0.891
+3.22%
$ 75.4 million $ 2.12 million
Apr 22, 2025 $ 0.863
+3.30%
$ 73.04 million $ 1.95 million
Apr 21, 2025 $ 0.835
+2.74%
$ 70.71 million $ 2.48 million
Apr 20, 2025 $ 0.813
-2.58%
$ 68.82 million $ 1.68 million
Apr 19, 2025 $ 0.835
+0.63%
$ 70.65 million $ 1.06 million
Apr 18, 2025 $ 0.829
+2.06%
$ 70.2 million $ 2.23 million
Apr 17, 2025 $ 0.813
-2.11%
$ 68.79 million $ 3.6 million
Apr 16, 2025 $ 0.83
+10.09%
$ 70.28 million $ 7.43 million
Apr 15, 2025 $ 0.754
+2.33%
$ 63.84 million $ 2.72 million
Apr 14, 2025 $ 0.736
-0.22%
$ 62.29 million $ 1.15 million
Apr 13, 2025 $ 0.737
-5.60%
$ 62.42 million $ 1.24 million
Apr 12, 2025 $ 0.781
+4.26%
$ 66.12 million $ 1.94 million
Apr 11, 2025 $ 0.749
+3.45%
$ 63.42 million $ 1.26 million
Apr 10, 2025 $ 0.724
-0.25%
$ 61.27 million $ 3.86 million
Apr 9, 2025 $ 0.726
+10.26%
$ 61.43 million $ 2.34 million
Apr 8, 2025 $ 0.658
-0.05%
$ 55.68 million $ 1.58 million
Apr 7, 2025 $ 0.658
+3.37%
$ 55.71 million $ 2.1 million
Apr 6, 2025 $ 0.637
-6.88%
$ 53.89 million $ 1.39 million
Apr 5, 2025 $ 0.684
+0.44%
$ 57.44 million $ 675,329
Apr 4, 2025 $ 0.681
+0.87%
$ 57.2 million $ 964,155
Apr 3, 2025 $ 0.675
+1.62%
$ 56.73 million $ 1.17 million
Apr 2, 2025 $ 0.665
-6.48%
$ 55.87 million $ 1.37 million
Apr 1, 2025 $ 0.711
+1.18%
$ 59.74 million $ 759,647
Mar 31, 2025 $ 0.703
-0.94%
$ 59.04 million $ 1.05 million
Mar 30, 2025 $ 0.709
+0.74%
$ 59.6 million $ 1.18 million
Mar 29, 2025 $ 0.704
-3.09%
$ 59.17 million $ 907,411
Mar 28, 2025 $ 0.727
-6.48%
$ 61.06 million $ 1.34 million
Mar 27, 2025 $ 0.777
-1.56%
$ 65.29 million $ 882,941
Mar 26, 2025 $ 0.789
-1.60%
$ 66.32 million $ 975,894
Mar 25, 2025 $ 0.802
+1.30%
$ 67.4 million $ 1.6 million
Mar 24, 2025 $ 0.792
+3.31%
$ 66.53 million $ 1.74 million
Mar 23, 2025 $ 0.766
-0.87%
$ 64.33 million $ 562,447
Mar 22, 2025 $ 0.772
+1.47%
$ 64.89 million $ 846,796
Mar 21, 2025 $ 0.761
-2.81%
$ 63.95 million $ 1.87 million
Mar 20, 2025 $ 0.783
-3.28%
$ 65.8 million $ 999,181
Mar 19, 2025 $ 0.81
+4.22%
$ 68.03 million $ 2.54 million
Mar 18, 2025 $ 0.777
+1.06%
$ 65.32 million $ 2.54 million
Mar 17, 2025 $ 0.769
+9.49%
$ 64.63 million $ 776,009