Metal DAO Historical Data

MTL Page 11
Download
Date Close Price change Market cap Trading volume
Apr 21, 2025 $0.835
+2.74%
$70.71 million $2.48 million
Apr 20, 2025 $0.813
-2.58%
$68.82 million $1.68 million
Apr 19, 2025 $0.835
+0.63%
$70.65 million $1.06 million
Apr 18, 2025 $0.829
+2.06%
$70.2 million $2.23 million
Apr 17, 2025 $0.813
-2.11%
$68.79 million $3.6 million
Apr 16, 2025 $0.83
+10.09%
$70.28 million $7.43 million
Apr 15, 2025 $0.754
+2.33%
$63.84 million $2.72 million
Apr 14, 2025 $0.736
-0.22%
$62.29 million $1.15 million
Apr 13, 2025 $0.737
-5.60%
$62.42 million $1.24 million
Apr 12, 2025 $0.781
+4.26%
$66.12 million $1.94 million
Apr 11, 2025 $0.749
+3.45%
$63.42 million $1.26 million
Apr 10, 2025 $0.724
-0.25%
$61.27 million $3.86 million
Apr 9, 2025 $0.726
+10.26%
$61.43 million $2.34 million
Apr 8, 2025 $0.658
-0.05%
$55.68 million $1.58 million
Apr 7, 2025 $0.658
+3.37%
$55.71 million $2.1 million
Apr 6, 2025 $0.637
-6.88%
$53.89 million $1.39 million
Apr 5, 2025 $0.684
+0.44%
$57.44 million $675,329
Apr 4, 2025 $0.681
+0.87%
$57.2 million $964,155
Apr 3, 2025 $0.675
+1.62%
$56.73 million $1.17 million
Apr 2, 2025 $0.665
-6.48%
$55.87 million $1.37 million
Apr 1, 2025 $0.711
+1.18%
$59.74 million $759,647
Mar 31, 2025 $0.703
-0.94%
$59.04 million $1.05 million
Mar 30, 2025 $0.709
+0.74%
$59.6 million $1.18 million
Mar 29, 2025 $0.704
-3.09%
$59.17 million $907,411
Mar 28, 2025 $0.727
-6.48%
$61.06 million $1.34 million
Mar 27, 2025 $0.777
-1.56%
$65.29 million $882,941
Mar 26, 2025 $0.789
-1.60%
$66.32 million $975,894
Mar 25, 2025 $0.802
+1.30%
$67.4 million $1.6 million
Mar 24, 2025 $0.792
+3.31%
$66.53 million $1.74 million
Mar 23, 2025 $0.766
-0.87%
$64.33 million $562,447
Mar 22, 2025 $0.772
+1.47%
$64.89 million $846,796
Mar 21, 2025 $0.761
-2.81%
$63.95 million $1.87 million
Mar 20, 2025 $0.783
-3.28%
$65.8 million $999,181
Mar 19, 2025 $0.81
+4.22%
$68.03 million $2.54 million
Mar 18, 2025 $0.777
+1.06%
$65.32 million $2.54 million
Mar 17, 2025 $0.769
+9.49%
$64.63 million $776,009
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
+2.94K%
$2.41 billion $16,985