Metal DAO Historical Data

MTL
Download
Date Close Price change Market cap Trading volume
May 25 $ 0.286
-6.76%
$ 26 million $ 3.77 million
May 18 $ 0.317
+7.57%
$ 27.8 million $ 10.8 million
May 11 $ 0.298
-11.18%
$ 26.73 million $ 3.75 million
May 4 $ 0.335
+12.34%
$ 30.38 million $ 4.58 million
Apr 27 $ 0.298
-2.66%
$ 27.05 million $ 592,998
Apr 20 $ 0.3
+3.33%
$ 27.79 million $ 6.33 million
Apr 13 $ 0.3
+4.45%
$ 26.3 million $ 6.49 million
Apr 6 $ 0.295
+3.21%
$ 26.01 million $ 6.8 million
Mar 30 $ 0.286
+6.77%
$ 25.88 million $ 6.69 million
Mar 23 $ 0.267
+0.34%
$ 23.84 million $ 6.1 million
Mar 16 $ 0.267
-6.96%
$ 23.76 million $ 8.31 million
Mar 9 $ 0.286
+8.65%
$ 25.54 million $ 6.69 million
Mar 2 $ 0.267
-2.27%
$ 23.51 million $ 8.34 million
Feb 23 $ 0.273
+1.19%
$ 24.35 million $ 8.28 million
Feb 16 $ 0.278
-3.06%
$ 24.06 million $ 7.28 million
Feb 9 $ 0.3
+9.49%
$ 25.54 million $ 7.86 million
Feb 2 $ 0.285
-6.89%
$ 24.42 million $ 11.7 million
Jan 26 $ 0.306
-14.19%
$ 27.27 million $ 14.06 million
Jan 19 $ 0.37
-6.58%
$ 31.78 million $ 9.42 million
Jan 12 $ 0.397
+3.30%
$ 35.39 million $ 58 million
Jan 5 $ 0.394
+3.77%
$ 34.26 million $ 10.52 million
Dec 29 $ 0.377
+6.18%
$ 33.85 million $ 6 million
Dec 22 $ 0.354
+2.66%
$ 31.09 million $ 3.96 million
Dec 15 $ 0.353
-7.33%
$ 30.22 million $ 9.53 million
Dec 8 $ 0.39
-0.77%
$ 33.38 million $ 55.53 million
Dec 1 $ 0.403
-5.73%
$ 34.49 million $ 12.62 million
Nov 24 $ 0.429
+7.32%
$ 37.51 million $ 18.6 million
Nov 17 $ 0.397
-6.62%
$ 35.07 million $ 15.46 million
Nov 10 $ 0.446
-4.26%
$ 37.23 million $ 65.39 million
Nov 3 $ 0.468
+2.60%
$ 40.86 million $ 15.98 million
Oct 27 $ 0.459
-11.26%
$ 39.95 million $ 14.18 million
Oct 20 $ 0.507
+0.38%
$ 45.38 million $ 9.56 million
Oct 13 $ 0.492
-7.10%
$ 44.26 million $ 21.91 million
Oct 6 $ 0.477
-26.11%
$ 46.39 million $ 19.33 million
Sep 29 $ 0.654
+2.38%
$ 56.66 million $ 9.94 million
Sep 22 $ 0.629
-10.42%
$ 55.01 million $ 13.71 million
Sep 15 $ 0.711
-4.70%
$ 60.51 million $ 28.46 million
Sep 8 $ 0.773
+11.41%
$ 64.29 million $ 18.43 million
Sep 1 $ 0.69
-3.25%
$ 59.79 million $ 10.06 million
Aug 25 $ 0.722
-3.21%
$ 61.46 million $ 15.24 million
Aug 18 $ 0.76
+1.06%
$ 64.27 million $ 15.87 million
Aug 11 $ 0.752
-2.54%
$ 64.75 million $ 20.9 million
Aug 4 $ 0.773
+9.14%
$ 66.44 million $ 11.67 million
Jul 28 $ 0.713
-13.51%
$ 60.99 million $ 18.46 million
Jul 21 $ 0.799
-6.11%
$ 71.01 million $ 22.15 million
Jul 14 $ 0.819
+4.65%
$ 73.36 million $ 22.8 million
Jul 7 $ 0.782
+15.86%
$ 67.44 million $ 43.57 million
Jun 30 $ 0.668
-3.13%
$ 57.1 million $ 21.96 million
Jun 23 $ 0.677
+9.51%
$ 58.37 million $ 7.86 million
Jun 16 $ 0.64
-8.75%
$ 52.29 million $ 13.38 million
Download