Metal DAO Historical Data

MTL Page 5
Download
Date Close Price change Market cap Trading volume
Feb 15, 2026 $0.286
-4.45%
$25.54 million $1.58 million
Feb 14, 2026 $0.3
+4.19%
$26.73 million $1.65 million
Feb 13, 2026 $0.288
+4.19%
$25.66 million $2.51 million
Feb 12, 2026 $0.276
+1.79%
$24.62 million $975,335
Feb 11, 2026 $0.271
-0.41%
$24.22 million $853,212
Feb 10, 2026 $0.272
-1.57%
$24.29 million $943,991
Feb 9, 2026 $0.277
+1.09%
$24.68 million $934,731
Feb 8, 2026 $0.274
-3.86%
$24.42 million $1.59 million
Feb 7, 2026 $0.285
+0.17%
$25.39 million $2.16 million
Feb 6, 2026 $0.284
+9.58%
$25.35 million $1.55 million
Feb 5, 2026 $0.259
-14.96%
$23.13 million $2.26 million
Feb 4, 2026 $0.305
-1.19%
$27.2 million $1.87 million
Feb 3, 2026 $0.309
-3.08%
$27.53 million $1.39 million
Feb 2, 2026 $0.319
+4.16%
$28.4 million $2.47 million
Feb 1, 2026 $0.306
-1.34%
$27.27 million $2.26 million
Jan 31, 2026 $0.31
-7.21%
$27.64 million $2.91 million
Jan 30, 2026 $0.334
-0.98%
$29.79 million $2.22 million
Jan 29, 2026 $0.337
-6.89%
$30.08 million $1.84 million
Jan 28, 2026 $0.362
-0.05%
$32.31 million $1.45 million
Jan 27, 2026 $0.363
-0.90%
$32.33 million $2.39 million
Jan 26, 2026 $0.366
+2.64%
$32.62 million $1 million
Jan 25, 2026 $0.357
-3.75%
$31.78 million $2.25 million
Jan 24, 2026 $0.37
-0.60%
$33.02 million $920,589
Jan 23, 2026 $0.373
+0.86%
$33.22 million $1.45 million
Jan 22, 2026 $0.369
+0.30%
$32.94 million $1.56 million
Jan 21, 2026 $0.368
+2.58%
$32.84 million $1.36 million
Jan 20, 2026 $0.359
-5.61%
$32.02 million $1.62 million
Jan 19, 2026 $0.38
-4.05%
$33.92 million $2.52 million
Jan 18, 2026 $0.396
-0.04%
$35.39 million $3.19 million
Jan 17, 2026 $0.397
+0.34%
$35.36 million $1.56 million
Jan 16, 2026 $0.395
+2.41%
$35.24 million $1.84 million
Jan 15, 2026 $0.386
-4.37%
$34.41 million $3.49 million
Jan 14, 2026 $0.404
-1.19%
$35.99 million $9.9 million
Jan 13, 2026 $0.408
+8.66%
$36.4 million $37.81 million
Jan 12, 2026 $0.376
-2.09%
$33.52 million $3.4 million
Jan 11, 2026 $0.384
-2.55%
$34.26 million $1.35 million
Jan 10, 2026 $0.394
-2.00%
$35.13 million $1.19 million
Jan 9, 2026 $0.402
-0.47%
$35.85 million $1.23 million
Jan 8, 2026 $0.404
+2.60%
$36.01 million $3.76 million
Jan 7, 2026 $0.394
-1.20%
$35.05 million $2.43 million
Jan 6, 2026 $0.398
+1.85%
$35.49 million $901,655
Jan 5, 2026 $0.391
+3.04%
$34.88 million $1.01 million
Jan 4, 2026 $0.38
+0.82%
$33.85 million $427,897
Jan 3, 2026 $0.377
-0.20%
$33.01 million $635,681
Jan 2, 2026 $0.377
+2.03%
$33.08 million $939,137
Jan 1, 2026 $0.37
+4.36%
$32.42 million $742,686
Dec 31, 2025 $0.352
-0.36%
$31.08 million $1.4 million
Dec 30, 2025 $0.353
+0.78%
$30.99 million $1.47 million
Dec 29, 2025 $0.354
-0.29%
$30.71 million $810,519
Dec 28, 2025 $0.353
-1.75%
$31.09 million $1.24 million