Metal DAO Historical Data

MTL Page 9
Download
Date Close Price change Market cap Trading volume
Jul 12, 2025 $ 0.782
+4.16%
$ 66.43 million $ 27.47 million
Jul 11, 2025 $ 0.75
+1.61%
$ 63.51 million $ 5.21 million
Jul 10, 2025 $ 0.721
+1.15%
$ 61.4 million $ 3.64 million
Jul 9, 2025 $ 0.713
+2.93%
$ 60.35 million $ 2.69 million
Jul 8, 2025 $ 0.693
+3.32%
$ 58.63 million $ 2.58 million
Jul 7, 2025 $ 0.67
-0.63%
$ 56.74 million $ 1.99 million
Jul 6, 2025 $ 0.675
+1.59%
$ 57.1 million $ 1.56 million
Jul 5, 2025 $ 0.668
+0.65%
$ 56.21 million $ 1.79 million
Jul 4, 2025 $ 0.664
-4.07%
$ 56.17 million $ 2.15 million
Jul 3, 2025 $ 0.692
+0.63%
$ 58.55 million $ 3.21 million
Jul 2, 2025 $ 0.687
+7.34%
$ 58.18 million $ 5.27 million
Jul 1, 2025 $ 0.64
-3.36%
$ 54.2 million $ 4.6 million
Jun 30, 2025 $ 0.663
-3.91%
$ 56.09 million $ 4.94 million
Jun 29, 2025 $ 0.69
+1.92%
$ 58.37 million $ 1.53 million
Jun 28, 2025 $ 0.677
+2.39%
$ 57.27 million $ 1.34 million
Jun 27, 2025 $ 0.661
+0.82%
$ 55.94 million $ 1.58 million
Jun 26, 2025 $ 0.655
-3.15%
$ 55.48 million $ 1.8 million
Jun 25, 2025 $ 0.677
-1.83%
$ 57.28 million $ 767,159
Jun 24, 2025 $ 0.689
+2.25%
$ 58.35 million $ 1.16 million
Jun 23, 2025 $ 0.674
+9.11%
$ 57.06 million $ 1.22 million
Jun 22, 2025 $ 0.618
-3.47%
$ 52.29 million $ 1.92 million
Jun 21, 2025 $ 0.64
-4.51%
$ 54.17 million $ 1.85 million
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