Metal DAO Historical Data

MTL Page 25
Download
Date Close Price change Market cap Trading volume
May 23, 2023 $1.04
+2.11%
$33.68 million $6.74 million
May 22, 2023 $1.01
-0.10%
$32.98 million $11.55 million
May 21, 2023 $1.01
-3.85%
$32.99 million $6.61 million
May 20, 2023 $1.06
+2.46%
$34.3 million $5.78 million
May 19, 2023 $1.03
+0.58%
$33.48 million $7.16 million
May 18, 2023 $1.02
-1.14%
$33.28 million $11.12 million
May 17, 2023 $1.03
+2.41%
$33.65 million $9.71 million
May 16, 2023 $1.01
-0.32%
$32.86 million $7.28 million
May 15, 2023 $1.01
-3.49%
$32.97 million $8.71 million
May 14, 2023 $1.05
-0.01%
$34.17 million $6.78 million
May 13, 2023 $1.05
+1.33%
$34.16 million $7.77 million
May 12, 2023 $1.04
+0.02%
$33.67 million $16.06 million
May 11, 2023 $1.03
-4.57%
$33.53 million $18.15 million
May 10, 2023 $1.08
+2.92%
$35.15 million $25.67 million
May 9, 2023 $1.05
+0.07%
$34.05 million $56.49 million
May 8, 2023 $1.05
-10.99%
$34.04 million $40.22 million
May 7, 2023 $1.17
-3.36%
$38.12 million $112 million
May 6, 2023 $1.21
-2.91%
$39.37 million $454.34 million
May 5, 2023 $1.24
+9.71%
$40.47 million $110.34 million
May 4, 2023 $1.13
-0.28%
$36.87 million $4.98 million
May 3, 2023 $1.14
+0.54%
$36.98 million $13.06 million
May 2, 2023 $1.13
+2.13%
$36.78 million $4.29 million
May 1, 2023 $1.11
-4.27%
$36.01 million $4.46 million
Apr 30, 2023 $1.16
-3.77%
$37.63 million $5.03 million
Apr 29, 2023 $1.2
+1.43%
$39.1 million $4.05 million
Apr 28, 2023 $1.19
-0.86%
$38.53 million $5.16 million
Apr 27, 2023 $1.2
+1.19%
$38.9 million $11.97 million
Apr 26, 2023 $1.18
+1.45%
$38.36 million $19.06 million
Apr 25, 2023 $1.16
+0.22%
$37.81 million $10.33 million
Apr 24, 2023 $1.16
-4.70%
$37.68 million $60.45 million
Apr 23, 2023 $1.21
+1.03%
$39.5 million $4.99 million
Apr 22, 2023 $1.2
+2.90%
$39.1 million $14.87 million
Apr 21, 2023 $1.17
-4.73%
$38 million $14.26 million
Apr 20, 2023 $1.23
+0.34%
$39.95 million $14.42 million
Apr 19, 2023 $1.23
-7.87%
$39.86 million $14.38 million
Apr 18, 2023 $1.33
+1.49%
$43.25 million $10.55 million
Apr 17, 2023 $1.31
-1.92%
$42.62 million $9.5 million
Apr 16, 2023 $1.34
+1.78%
$43.46 million $7.82 million
Apr 15, 2023 $1.31
-1.03%
$42.68 million $5.73 million
Apr 14, 2023 $1.33
+1.11%
$43.13 million $13.24 million
Apr 13, 2023 $1.31
+2.32%
$42.65 million $28.4 million
Apr 12, 2023 $1.28
-0.18%
$41.66 million $10.42 million
Apr 11, 2023 $1.28
-1.90%
$41.73 million $8.81 million
Apr 10, 2023 $1.31
+0.80%
$42.49 million $15.43 million
Apr 9, 2023 $1.3
-0.37%
$42.12 million $19.27 million
Apr 8, 2023 $1.3
+1.70%
$42.21 million $10.02 million
Apr 7, 2023 $1.28
-2.05%
$41.5 million $15.11 million
Apr 6, 2023 $1.3
+1.44%
$42.34 million $19.4 million
Apr 5, 2023 $1.28
+2.62%
$41.68 million $17.1 million
Apr 4, 2023 $1.25
+2.69%
$40.64 million $10.91 million