Metal DAO Historical Data

MTL Page 6
Download
Date Close Price change Market cap Trading volume
Dec 27, 2025 $0.354
+1.64%
$31.51 million $916,312
Dec 26, 2025 $0.347
+0.55%
$30.52 million $588,535
Dec 25, 2025 $0.348
+0.50%
$30.28 million $777,481
Dec 24, 2025 $0.347
-0.19%
$30.36 million $578,669
Dec 23, 2025 $0.347
-0.86%
$30.43 million $496,870
Dec 22, 2025 $0.35
+1.43%
$30.71 million $602,990
Dec 21, 2025 $0.344
-2.48%
$30.22 million $559,017
Dec 20, 2025 $0.353
+2.26%
$30.9 million $385,814
Dec 19, 2025 $0.345
+5.72%
$30.25 million $712,632
Dec 18, 2025 $0.328
-5.05%
$28.65 million $1.43 million
Dec 17, 2025 $0.346
-3.19%
$30.26 million $1.02 million
Dec 16, 2025 $0.357
-0.07%
$31.37 million $1.88 million
Dec 15, 2025 $0.357
-6.35%
$31.34 million $4.11 million
Dec 14, 2025 $0.381
-2.24%
$33.38 million $1.75 million
Dec 13, 2025 $0.39
-1.73%
$34.34 million $1.12 million
Dec 12, 2025 $0.397
-3.59%
$34.82 million $2.51 million
Dec 11, 2025 $0.412
-2.49%
$36 million $7.24 million
Dec 10, 2025 $0.423
+2.12%
$37.04 million $25.75 million
Dec 9, 2025 $0.414
+5.33%
$36.21 million $17.49 million
Dec 8, 2025 $0.393
-0.14%
$34.43 million $1.4 million
Dec 7, 2025 $0.393
-2.44%
$34.49 million $1.7 million
Dec 6, 2025 $0.403
+1.74%
$35.36 million $1.08 million
Dec 5, 2025 $0.396
-2.32%
$34.87 million $1.65 million
Dec 4, 2025 $0.406
-2.96%
$35.45 million $1.63 million
Dec 3, 2025 $0.418
+0.56%
$36.81 million $2.34 million
Dec 2, 2025 $0.416
+3.93%
$36.46 million $2.2 million
Dec 1, 2025 $0.4
-6.45%
$35.08 million $3.72 million
Nov 30, 2025 $0.435
+0.67%
$37.51 million $9 million
Nov 29, 2025 $0.429
+2.27%
$37.85 million $6.9 million
Nov 28, 2025 $0.42
-1.02%
$36.8 million $2.84 million
Nov 27, 2025 $0.425
+1.34%
$37.05 million $2.29 million
Nov 26, 2025 $0.416
-0.39%
$36.74 million $1.98 million
Nov 25, 2025 $0.421
+3.20%
$36.66 million $2.23 million
Nov 24, 2025 $0.408
+1.89%
$35.74 million $2.35 million
Nov 23, 2025 $0.406
+2.80%
$35.07 million $3.02 million
Nov 22, 2025 $0.397
+0.50%
$34.55 million $2.48 million
Nov 21, 2025 $0.386
-6.57%
$34.64 million $3.37 million
Nov 20, 2025 $0.424
+0.74%
$36.3 million $2.36 million
Nov 19, 2025 $0.42
-0.83%
$36.86 million $2.47 million
Nov 18, 2025 $0.425
-0.08%
$37.17 million $1.99 million
Nov 17, 2025 $0.425
+0.05%
$37.25 million $2.79 million
Nov 16, 2025 $0.426
-4.72%
$37.23 million $2.03 million
Nov 15, 2025 $0.446
-0.78%
$39.17 million $5.39 million
Nov 14, 2025 $0.452
-0.05%
$39.42 million $14.21 million
Nov 13, 2025 $0.448
-3.49%
$39.64 million $3.75 million
Nov 12, 2025 $0.468
-1.22%
$40.85 million $7.85 million
Nov 11, 2025 $0.474
+0.56%
$41.56 million $31.8 million
Nov 10, 2025 $0.471
+1.18%
$41.33 million $2.39 million
Nov 9, 2025 $0.466
-0.46%
$40.86 million $1.69 million
Nov 8, 2025 $0.468
-0.26%
$41.05 million $2.41 million