Metal DAO Historical Data

MTL Page 10
Download
Date Close Price change Market cap Trading volume
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
May 23, 2025 $0.807
-6.79%
$68.3 million $2.6 million
May 22, 2025 $0.866
+3.73%
$73.27 million $1.59 million
May 21, 2025 $0.834
+2.22%
$70.64 million $1.61 million
May 20, 2025 $0.816
+0.60%
$69.1 million $1.43 million
May 19, 2025 $0.811
-2.52%
$68.69 million $1.5 million
May 18, 2025 $0.832
+2.09%
$70.44 million $1.08 million
May 17, 2025 $0.815
-2.73%
$69 million $1.27 million
May 16, 2025 $0.838
-2.07%
$70.93 million $1.26 million
May 15, 2025 $0.856
-3.54%
$72.42 million $1.57 million
May 14, 2025 $0.887
-3.11%
$75.08 million $2.35 million
May 13, 2025 $0.915
+0.32%
$77.48 million $2.75 million
May 12, 2025 $0.912
-0.02%
$77.24 million $4.04 million
May 11, 2025 $0.913
-2.82%
$77.25 million $3.26 million
May 10, 2025 $0.939
+3.79%
$79.46 million $4.18 million
May 9, 2025 $0.904
+5.17%
$76.55 million $5.76 million
May 8, 2025 $0.86
+8.06%
$72.79 million $2.26 million
May 7, 2025 $0.796
+1.69%
$67.36 million $1.61 million
May 6, 2025 $0.783
-1.97%
$66.24 million $1.79 million
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