Metal DAO Historical Data

MTL Page 14
Download
Date Close Price change Market cap Trading volume
Nov 22, 2024 $1.25
+2.41%
$40.49 million $11.91 million
Nov 21, 2024 $1.22
+1.87%
$39.54 million $11.71 million
Nov 20, 2024 $1.19
-2.93%
$38.81 million $11.61 million
Nov 19, 2024 $1.23
-1.36%
$39.98 million $32.65 million
Nov 18, 2024 $1.25
+10.50%
$40.58 million $28.43 million
Nov 17, 2024 $1.13
-8.08%
$36.73 million $27.72 million
Nov 16, 2024 $1.23
+11.04%
$39.96 million $22.55 million
Nov 15, 2024 $1.11
+8.46%
$35.99 million $12.72 million
Nov 14, 2024 $1.02
-5.51%
$33.18 million $13.31 million
Nov 13, 2024 $1.08
-6.61%
$35.11 million $21.59 million
Nov 12, 2024 $1.16
-1.17%
$37.57 million $60.08 million
Nov 11, 2024 $1.17
+12.77%
$38.02 million $20.2 million
Nov 10, 2024 $1.04
+4.60%
$33.7 million $19.56 million
Nov 9, 2024 $0.99
+1.41%
$32.2 million $8.18 million
Nov 8, 2024 $0.977
-0.01%
$31.77 million $10.1 million
Nov 7, 2024 $0.977
+4.65%
$31.77 million $25.84 million
Nov 6, 2024 $0.934
+8.21%
$30.36 million $7.5 million
Nov 5, 2024 $0.863
+2.81%
$28.04 million $3.49 million
Nov 4, 2024 $0.839
-2.20%
$27.28 million $3.8 million
Nov 3, 2024 $0.858
-3.23%
$27.89 million $4.82 million
Nov 2, 2024 $0.886
-1.28%
$28.82 million $2.89 million
Nov 1, 2024 $0.898
-0.61%
$29.2 million $4.18 million
Oct 31, 2024 $0.903
-4.67%
$29.38 million $4.94 million
Oct 30, 2024 $0.948
-1.10%
$30.82 million $4.09 million
Oct 29, 2024 $0.958
+3.08%
$31.16 million $5.39 million
Oct 28, 2024 $0.93
+1.02%
$30.24 million $5.81 million
Oct 27, 2024 $0.92
+0.63%
$29.92 million $5.21 million
Oct 26, 2024 $0.914
-0.54%
$29.73 million $6.04 million
Oct 25, 2024 $0.921
-8.49%
$29.94 million $8.52 million
Oct 24, 2024 $1.01
-2.69%
$32.72 million $20.9 million
Oct 23, 2024 $1.03
-10.11%
$33.63 million $64.85 million
Oct 22, 2024 $1.15
+15.25%
$37.42 million $96.46 million
Oct 21, 2024 $0.999
-3.51%
$32.47 million $4.32 million
Oct 20, 2024 $1.04
+2.96%
$33.65 million $4.48 million
Oct 19, 2024 $1.01
+2.49%
$32.69 million $5.94 million
Oct 18, 2024 $0.981
+1.50%
$31.89 million $4.46 million
Oct 17, 2024 $0.966
-2.24%
$31.42 million $3.3 million
Oct 16, 2024 $0.989
+0.34%
$32.14 million $3.58 million
Oct 15, 2024 $0.985
-0.53%
$32.03 million $4.37 million
Oct 14, 2024 $0.99
+3.53%
$32.2 million $2.94 million
Oct 13, 2024 $0.956
-1.36%
$31.07 million $3.77 million
Oct 12, 2024 $0.968
+0.25%
$31.48 million $4.25 million
Oct 11, 2024 $0.966
+4.91%
$31.4 million $3.23 million
Oct 10, 2024 $0.921
+0.07%
$29.93 million $4.01 million
Oct 9, 2024 $0.92
-4.82%
$29.91 million $6.54 million
Oct 8, 2024 $0.967
+1.39%
$31.43 million $9.5 million
Oct 7, 2024 $0.953
-1.19%
$30.99 million $3.82 million
Oct 6, 2024 $0.965
+0.68%
$31.36 million $3.09 million
Oct 5, 2024 $0.958
+2.06%
$31.15 million $2.89 million
Oct 4, 2024 $0.938
+3.27%
$30.5 million $2.87 million