Metal DAO Historical Data

MTL Page 21
Download
Date Close Price change Market cap Trading volume
Dec 8, 2023 $1.78
+2.88%
$57.87 million $22.07 million
Dec 7, 2023 $1.73
+1.44%
$56.32 million $19.99 million
Dec 6, 2023 $1.71
-3.46%
$55.46 million $24.36 million
Dec 5, 2023 $1.77
+0.67%
$57.44 million $26.61 million
Dec 4, 2023 $1.75
+4.79%
$57.06 million $52.7 million
Dec 3, 2023 $1.67
-1.66%
$54.45 million $13.32 million
Dec 2, 2023 $1.7
+3.11%
$55.37 million $45.99 million
Dec 1, 2023 $1.65
+3.78%
$53.7 million $25.34 million
Nov 30, 2023 $1.59
-1.49%
$51.75 million $17.88 million
Nov 29, 2023 $1.62
+1.46%
$52.53 million $22.24 million
Nov 28, 2023 $1.59
+0.29%
$51.77 million $19.69 million
Nov 27, 2023 $1.59
-2.61%
$51.62 million $22.98 million
Nov 26, 2023 $1.63
-3.79%
$53.01 million $21.16 million
Nov 25, 2023 $1.69
+1.05%
$55.09 million $28.76 million
Nov 24, 2023 $1.68
+1.88%
$54.52 million $36.79 million
Nov 23, 2023 $1.65
+0.70%
$53.52 million $23.2 million
Nov 22, 2023 $1.63
+6.33%
$53.15 million $18.67 million
Nov 21, 2023 $1.54
-9.03%
$49.98 million $23.21 million
Nov 20, 2023 $1.69
-2.48%
$55.01 million $13.72 million
Nov 19, 2023 $1.73
+1.52%
$56.4 million $9.5 million
Nov 18, 2023 $1.71
-3.10%
$55.56 million $17.93 million
Nov 17, 2023 $1.76
+0.75%
$57.33 million $21.56 million
Nov 16, 2023 $1.75
-4.76%
$56.91 million $30.05 million
Nov 15, 2023 $1.84
+2.78%
$59.75 million $24.62 million
Nov 14, 2023 $1.79
-1.45%
$58.13 million $42.13 million
Nov 13, 2023 $1.81
-6.62%
$58.98 million $57.1 million
Nov 12, 2023 $1.94
+1.14%
$62.99 million $123.06 million
Nov 11, 2023 $1.92
+10.08%
$62.45 million $179.43 million
Nov 10, 2023 $1.74
+2.39%
$56.73 million $50.44 million
Nov 9, 2023 $1.7
-4.71%
$55.41 million $70.34 million
Nov 8, 2023 $1.79
+1.29%
$58.35 million $47.39 million
Nov 7, 2023 $1.77
+3.45%
$57.4 million $126.98 million
Nov 6, 2023 $1.7
-2.96%
$55.4 million $55.29 million
Nov 5, 2023 $1.76
+6.23%
$57.11 million $198.61 million
Nov 4, 2023 $1.65
+10.39%
$53.76 million $96.45 million
Nov 3, 2023 $1.5
-1.33%
$48.7 million $25.08 million
Nov 2, 2023 $1.52
-3.83%
$49.36 million $45.71 million
Nov 1, 2023 $1.58
-1.41%
$51.33 million $80.29 million
Oct 31, 2023 $1.6
+12.48%
$52.06 million $140.73 million
Oct 30, 2023 $1.42
+1.36%
$46.28 million $15.14 million
Oct 29, 2023 $1.4
+0.60%
$45.72 million $12.43 million
Oct 28, 2023 $1.4
+2.90%
$45.39 million $10.94 million
Oct 27, 2023 $1.36
-1.58%
$44.11 million $13.51 million
Oct 26, 2023 $1.38
-4.67%
$44.82 million $26.64 million
Oct 25, 2023 $1.45
+3.03%
$47.01 million $29.96 million
Oct 24, 2023 $1.4
-0.13%
$45.63 million $37.62 million
Oct 23, 2023 $1.41
+6.72%
$45.69 million $31.93 million
Oct 22, 2023 $1.32
+0.65%
$42.81 million $16.87 million
Oct 21, 2023 $1.31
-0.19%
$42.53 million $12.78 million
Oct 20, 2023 $1.31
+4.13%
$42.64 million $15.57 million