Metal DAO Historical Data

MTL Page 7
Download
Date Close Price change Market cap Trading volume
Nov 7, 2025 $0.47
+9.97%
$41.16 million $3.86 million
Nov 6, 2025 $0.427
+2.29%
$37.44 million $1.87 million
Nov 5, 2025 $0.418
+5.92%
$36.6 million $1.67 million
Nov 4, 2025 $0.394
-2.78%
$34.55 million $2.7 million
Nov 3, 2025 $0.405
-11.18%
$35.54 million $3.47 million
Nov 2, 2025 $0.456
-0.52%
$39.95 million $1.22 million
Nov 1, 2025 $0.459
+4.32%
$40.24 million $1.16 million
Oct 31, 2025 $0.44
-1.46%
$38.57 million $2.26 million
Oct 30, 2025 $0.443
-6.93%
$39.11 million $2.55 million
Oct 29, 2025 $0.479
-0.26%
$41.95 million $2.27 million
Oct 28, 2025 $0.48
-3.30%
$42.09 million $3.65 million
Oct 27, 2025 $0.497
-4.01%
$43.52 million $2.29 million
Oct 26, 2025 $0.517
+2.03%
$45.38 million $1.8 million
Oct 25, 2025 $0.507
-0.33%
$44.43 million $968,028
Oct 24, 2025 $0.509
+1.37%
$44.58 million $1.3 million
Oct 23, 2025 $0.498
+0.24%
$43.97 million $2.22 million
Oct 22, 2025 $0.487
-3.37%
$43.57 million $1.95 million
Oct 21, 2025 $0.507
-1.12%
$44.19 million $1.83 million
Oct 20, 2025 $0.514
+1.90%
$44.94 million $1.29 million
Oct 19, 2025 $0.509
+3.79%
$44.26 million $969,840
Oct 18, 2025 $0.492
+0.89%
$42.97 million $1.04 million
Oct 17, 2025 $0.49
-1.70%
$42.7 million $7.87 million
Oct 16, 2025 $0.499
-4.44%
$43.71 million $2.3 million
Oct 15, 2025 $0.522
-2.82%
$45.78 million $2.63 million
Oct 14, 2025 $0.537
-4.31%
$47.2 million $6.31 million
Oct 13, 2025 $0.562
+6.09%
$48.68 million $1.77 million
Oct 12, 2025 $0.529
+10.91%
$46.39 million $2.18 million
Oct 11, 2025 $0.477
+0.29%
$41.83 million $4.81 million
Oct 10, 2025 $0.466
-25.43%
$40.8 million $6.67 million
Oct 9, 2025 $0.625
-1.62%
$54.77 million $2.3 million
Oct 8, 2025 $0.635
+1.54%
$55.66 million $1.99 million
Oct 7, 2025 $0.625
-4.46%
$54.83 million $1.96 million
Oct 6, 2025 $0.654
+1.34%
$57.37 million $1.6 million
Oct 5, 2025 $0.646
-1.17%
$56.66 million $2.01 million
Oct 4, 2025 $0.654
-2.67%
$56.31 million $1.04 million
Oct 3, 2025 $0.673
+0.39%
$57.86 million $1.61 million
Oct 2, 2025 $0.671
+2.26%
$57.79 million $2.27 million
Oct 1, 2025 $0.654
+5.01%
$56.48 million $1.62 million
Sep 30, 2025 $0.622
-1.70%
$53.67 million $1.72 million
Sep 29, 2025 $0.633
-0.94%
$54.5 million $1.68 million
Sep 28, 2025 $0.638
+1.38%
$55.01 million $855,233
Sep 27, 2025 $0.629
-0.02%
$54.2 million $838,115
Sep 26, 2025 $0.628
+3.61%
$54.21 million $1.82 million
Sep 25, 2025 $0.61
-7.57%
$52.24 million $3.51 million
Sep 24, 2025 $0.659
+0.32%
$56.82 million $1.49 million
Sep 23, 2025 $0.657
+0.11%
$56.61 million $1.97 million
Sep 22, 2025 $0.655
-6.74%
$56.54 million $4.08 million
Sep 21, 2025 $0.706
-0.36%
$60.51 million $1.39 million
Sep 20, 2025 $0.711
+0.83%
$61.09 million $1.95 million
Sep 19, 2025 $0.71
-2.92%
$60.75 million $3.89 million