Metal DAO Historical Data

MTL Page 9
Download
Date Close Price change Market cap Trading volume
Mar 16, 2025 $ 0.704
-7.41%
$ 59.11 million $ 1.5 million
Mar 15, 2025 $ 0.76
+2.41%
$ 63.84 million $ 819,488
Mar 14, 2025 $ 0.751
+4.69%
$ 63.15 million $ 566,131
Mar 13, 2025 $ 0.717
-0.51%
$ 60.27 million $ 1.42 million
Mar 12, 2025 $ 0.721
+1.62%
$ 60.59 million $ 1.2 million
Mar 11, 2025 $ 0.71
-44.82%
$ 59.63 million $ 1.52 million
Mar 10, 2025 $ 1.29
+82.89%
$ 108.05 million $ 872,558
Mar 9, 2025 $ 0.703
-11.57%
$ 59.08 million $ 1.74 million
Mar 8, 2025 $ 0.795
-1.70%
$ 66.81 million $ 507,951
Mar 7, 2025 $ 0.809
-37.19%
$ 67.97 million $ 1.34 million
Mar 6, 2025 $ 1.29
+55.28%
$ 108.21 million $ 280,941
Mar 5, 2025 $ 0.83
+2.91%
$ 69.72 million $ 888,069
Mar 4, 2025 $ 0.806
-14.62%
$ 67.75 million $ 2.09 million
Mar 3, 2025 $ 28.74
+2,944.45%
$ 2.41 billion $ 16,985
Mar 2, 2025 $ 0.944
+6.58%
$ 79.27 million $ 1.92 million
Mar 1, 2025 $ 0.885
+1.67%
$ 74.34 million $ 1.49 million
Feb 28, 2025 $ 0.871
-2.36%
$ 73.16 million $ 1.64 million
Feb 27, 2025 $ 0.892
+1.93%
$ 74.93 million $ 961,039
Feb 26, 2025 $ 0.875
-1.06%
$ 73.5 million $ 1.4 million
Feb 25, 2025 $ 0.884
-1.22%
$ 74.29 million $ 2.47 million
Feb 24, 2025 $ 0.895
-7.98%
$ 75.2 million $ 3.06 million
Feb 23, 2025 $ 0.973
-34.61%
$ 81.73 million $ 1.89 million
Feb 22, 2025 $ 1.49
-55.91%
$ 123.72 million $ 584,105
Feb 21, 2025 $ 3.37
+242.58%
$ 280.6 million $ 416,498
Feb 20, 2025 $ 0.986
+1.48%
$ 81.99 million $ 1.37 million
Feb 19, 2025 $ 0.971
+3.12%
$ 31.59 million $ 2.51 million
Feb 18, 2025 $ 0.942
-6.55%
$ 30.63 million $ 4.49 million
Feb 17, 2025 $ 1.01
+4.52%
$ 32.77 million $ 15.24 million
Feb 16, 2025 $ 0.964
+3.01%
$ 31.36 million $ 8.33 million
Feb 15, 2025 $ 0.936
-2.76%
$ 30.44 million $ 1.88 million
Feb 14, 2025 $ 0.963
+1.16%
$ 31.31 million $ 2.74 million
Feb 13, 2025 $ 0.951
-49.14%
$ 30.93 million $ 2.01 million
Feb 12, 2025 $ 1.87
+101.11%
$ 60.71 million $ 2.11 million
Feb 11, 2025 $ 0.928
-2.35%
$ 30.19 million $ 2.87 million
Feb 10, 2025 $ 0.951
+3.03%
$ 30.91 million $ 2.31 million
Feb 9, 2025 $ 0.923
-0.07%
$ 30.02 million $ 2.86 million
Feb 8, 2025 $ 0.924
+3.12%
$ 30.04 million $ 1.82 million
Feb 7, 2025 $ 0.896
+1.77%
$ 29.13 million $ 2.53 million
Feb 6, 2025 $ 0.881
-5.54%
$ 28.64 million $ 2.55 million
Feb 5, 2025 $ 0.932
-0.52%
$ 30.32 million $ 3.79 million
Feb 4, 2025 $ 0.937
-2.59%
$ 30.48 million $ 5.71 million
Feb 3, 2025 $ 0.962
+0.21%
$ 31.29 million $ 13.9 million
Feb 2, 2025 $ 0.96
-10.50%
$ 31.22 million $ 8.07 million
Feb 1, 2025 $ 1.07
-5.41%
$ 34.89 million $ 3.72 million
Jan 31, 2025 $ 1.13
-1.85%
$ 36.87 million $ 3.83 million
Jan 30, 2025 $ 1.16
+3.28%
$ 37.57 million $ 1.89 million
Jan 29, 2025 $ 1.12
+2.14%
$ 36.38 million $ 3.32 million
Jan 28, 2025 $ 1.09
-4.93%
$ 35.6 million $ 3.47 million
Jan 27, 2025 $ 1.15
-4.05%
$ 37.45 million $ 4.65 million
Jan 26, 2025 $ 1.2
-0.04%
$ 39.02 million $ 5.55 million