Metal DAO Historical Data

MTL Page 4
Download
Date Close Price change Market cap Trading volume
Oct 9 $1.23
-1.59%
$41.17 million $69.58 million
Oct 2 $1.25
-5.16%
$40.52 million $103.73 million
Sep 25 $1.31
-3.48%
$42.73 million $145.91 million
Sep 18 $1.34
+8.85%
$44.27 million $203.88 million
Sep 11 $1.39
+7.68%
$40.16 million $422.32 million
Sep 4 $1.29
+14.14%
$42.03 million $147.08 million
Aug 28 $1.13
-1.24%
$36.82 million $103.1 million
Aug 21 $1.14
+1.46%
$37.28 million $69.99 million
Aug 14 $1.14
-12.55%
$36.65 million $169.75 million
Aug 7 $1.31
-4.29%
$42.33 million $95.56 million
Jul 31 $1.36
+3.11%
$44.34 million $466.8 million
Jul 24 $1.32
-4.07%
$43.02 million $193.82 million
Jul 17 $1.38
-3.54%
$44.85 million $117.18 million
Jul 10 $1.43
+2.68%
$46.5 million $470.83 million
Jul 3 $1.39
+10.67%
$45.29 million $497.8 million
Jun 26 $1.26
-10.56%
$40.92 million $299.9 million
Jun 19 $1.38
+10.60%
$45.77 million $655.54 million
Jun 12 $1.3
+23.95%
$40.52 million $622.55 million
Jun 5 $1.05
-12.68%
$34.22 million $1.8 billion
May 29 $1.2
+12.49%
$39.17 million $214.46 million
May 22 $1.08
+6.85%
$34.81 million $97.57 million
May 15 $1.06
+0.42%
$32.99 million $49.75 million
May 8 $1.05
-10.66%
$34.17 million $164.36 million
May 1 $1.17
+1.33%
$38.12 million $703.48 million
Apr 24 $1.2
-1.13%
$37.63 million $111.02 million
Apr 17 $1.2
-10.04%
$39.5 million $77.99 million
Apr 10 $1.31
+1.28%
$43.46 million $82.03 million
Apr 3 $1.3
+5.53%
$42.12 million $105.48 million
Mar 27 $1.23
+0.95%
$39.94 million $238.71 million
Mar 20 $1.27
+1.78%
$39.54 million $154.96 million
Mar 13 $1.22
+16.78%
$40.55 million $128.19 million
Mar 6 $0.974
-15.34%
$34.08 million $74.56 million
Feb 27 $1.15
-12.71%
$37.42 million $89.68 million
Feb 20 $1.32
-19.25%
$42.88 million $574.87 million
Feb 13 $1.64
+62.92%
$53.27 million $365.14 million
Feb 6 $1
-5.32%
$32.64 million $670.54 million
Jan 30 $1.06
+6.12%
$34.55 million $189.02 million
Jan 23 $0.982
+7.28%
$32.56 million $108.66 million
Jan 16 $0.916
+5.01%
$29.78 million $127.87 million
Jan 9 $0.872
+22.16%
$28.35 million $124.95 million
Jan 2 $0.713
+3.11%
$23.18 million $47.27 million
Dec 26 $0.692
-5.49%
$22.49 million $126.96 million
Dec 19 $0.732
+13.40%
$23.81 million $341.72 million
Dec 12 $0.646
-13.92%
$21.01 million $55.64 million
Dec 5 $0.751
-1.86%
$24.42 million $48.73 million
Nov 28 $0.765
+1.14%
$24.88 million $46.08 million
Nov 21 $0.759
+10.23%
$24.61 million $78.47 million
Nov 14 $0.716
+11.43%
$22.41 million $117.29 million
Nov 7 $0.643
-35.74%
$20.92 million $141.16 million
Oct 31 $1
-0.60%
$32.54 million $105.16 million