Metal DAO Historical Data

MTL Page 3
Download
Date Close Price change Market cap Trading volume
May 26, 2026 $0.287
-3.86%
$25.98 million $1.88 million
May 25, 2026 $0.298
-2.72%
$27.06 million $1.91 million
May 24, 2026 $0.307
-3.29%
$27.8 million $2.66 million
May 23, 2026 $0.317
+9.40%
$28.82 million $10.45 million
May 22, 2026 $0.29
-2.52%
$26.82 million $1.31 million
May 21, 2026 $0.297
+2.02%
$26.95 million $1.02 million
May 20, 2026 $0.291
+0.44%
$26.42 million $1.24 million
May 19, 2026 $0.29
-1.36%
$26.3 million $816,337
May 18, 2026 $0.294
-0.20%
$26.67 million $1.46 million
May 17, 2026 $0.295
-0.98%
$26.73 million $1.24 million
May 16, 2026 $0.298
-3.30%
$27.04 million $1.42 million
May 15, 2026 $0.308
-2.14%
$27.91 million $1.41 million
May 14, 2026 $0.315
-1.45%
$28.52 million $1.28 million
May 13, 2026 $0.319
-1.87%
$28.94 million $1.48 million
May 12, 2026 $0.325
-1.81%
$29.49 million $1.47 million
May 11, 2026 $0.331
-1.16%
$30.03 million $1.43 million
May 10, 2026 $0.335
+2.53%
$30.38 million $1.62 million
May 9, 2026 $0.327
-1.04%
$29.63 million $1.19 million
May 8, 2026 $0.33
+2.29%
$29.94 million $1.65 million
May 7, 2026 $0.323
+1.31%
$29.27 million $1.23 million
May 6, 2026 $0.319
+0.46%
$28.9 million $1.65 million
May 5, 2026 $0.317
+2.73%
$28.76 million $2.15 million
May 4, 2026 $0.309
+3.52%
$28 million $972,767
May 3, 2026 $0.298
-1.78%
$27.05 million $1.16 million
May 2, 2026 $0.304
+1.69%
$27.53 million $983,458
May 1, 2026 $0.299
+1.52%
$27.08 million $1.07 million
Apr 30, 2026 $0.294
-0.36%
$26.68 million $931,683
Apr 29, 2026 $0.295
-1.62%
$26.77 million $937,044
Apr 28, 2026 $0.3
-0.85%
$27.21 million $752,703
Apr 27, 2026 $0.303
-1.25%
$27.44 million $1.59 million
Apr 26, 2026 $0.307
+2.21%
$27.7 million $1.24 million
Apr 25, 2026 $0.3
-1.19%
$27.19 million $886,064
Apr 24, 2026 $0.304
+2.61%
$27.52 million $1.5 million
Apr 23, 2026 $0.296
+0.62%
$26.81 million $1.19 million
Apr 22, 2026 $0.294
-1.95%
$26.64 million $654,712
Apr 21, 2026 $0.3
+0.77%
$27.18 million $1.12 million
Apr 20, 2026 $0.298
+2.52%
$26.97 million $979,023
Apr 19, 2026 $0.29
-3.17%
$26.3 million $1.18 million
Apr 18, 2026 $0.3
-2.69%
$27.17 million $1.28 million
Apr 17, 2026 $0.308
+2.12%
$27.91 million $1.5 million
Apr 16, 2026 $0.302
+2.58%
$27.25 million $977,167
Apr 15, 2026 $0.294
+3.12%
$26.73 million $1.02 million
Apr 14, 2026 $0.285
-1.76%
$25.87 million $756,031
Apr 13, 2026 $0.29
+1.15%
$26.31 million $950,435
Apr 12, 2026 $0.287
-2.62%
$26.01 million $1.01 million
Apr 11, 2026 $0.295
+0.71%
$26.72 million $779,346
Apr 10, 2026 $0.293
+1.05%
$26.52 million $990,434
Apr 9, 2026 $0.29
-1.07%
$26.25 million $1.26 million
Apr 8, 2026 $0.293
-1.20%
$26.53 million $1.01 million
Apr 7, 2026 $0.296
+1.87%
$26.85 million $1.37 million