Metal DAO Historical Data

MTL
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.225
-4.34%
$20.94 million $4.26 million
Aug 17 $0.234
+27.42%
$21.88 million $4.76 million
Aug 10 $0.183
-13.35%
$17.02 million $3.88 million
Aug 3 $0.212
+2.87%
$19.48 million $1.76 million
Jul 27 $0.206
-7.06%
$18.94 million $2.97 million
Jul 20 $0.221
+0.19%
$20.38 million $1.41 million
Jul 13 $0.221
+12.58%
$20.34 million $1.32 million
Jul 6 $0.196
-15.32%
$18.06 million $1.75 million
Jun 29 $0.232
-0.91%
$21.33 million $2.36 million
Jun 22 $0.234
-4.51%
$21.53 million $3.61 million
Jun 15 $0.253
-2.74%
$22.19 million $2.84 million
Jun 8 $0.255
+1.74%
$23.6 million $1.55 million
Jun 1 $0.25
-12.69%
$22.7 million $2.63 million
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
Download