Metal DAO Historical Data

MTL Page 8
Download
Date Close Price change Market cap Trading volume
Dec 9 $0.271
-13.29%
$18.04 million $26.6 million
Dec 2 $0.312
+1.58%
$20.81 million $106.54 million
Nov 25 $0.308
+11.62%
$20.49 million $62.82 million
Nov 18 $0.276
-22.01%
$18.36 million $87.1 million
Nov 11 $0.353
-0.84%
$23.53 million $45.08 million
Nov 4 $0.357
-11.86%
$23.77 million $50.51 million
Oct 28 $0.405
+28.09%
$26.96 million $107.08 million
Oct 21 $0.316
+3.55%
$21.06 million $26.76 million
Oct 14 $0.305
-11.12%
$20.33 million $18.61 million
Oct 7 $0.344
-5.16%
$22.88 million $31.7 million
Sep 30 $0.363
+8.55%
$24.19 million $92.32 million
Sep 23 $0.335
+10.72%
$22.28 million $31.42 million
Sep 16 $0.302
-7.33%
$20.12 million $28.68 million
Sep 9 $0.326
-18.69%
$21.72 million $24.91 million
Sep 2 $0.401
+5.45%
$26.71 million $105.72 million
Aug 26 $0.381
+7.52%
$25.39 million $50.39 million
Aug 19 $0.355
+12.36%
$23.61 million $166.77 million
Aug 12 $0.316
+10.97%
$-- $82.89 million
Aug 5 $0.284
-20.00%
$-- $10.88 million
Jul 29 $0.356
-6.54%
$23.68 million $11.71 million
Jul 22 $0.38
-8.34%
$25.33 million $13.73 million
Jul 15 $0.415
-2.09%
$27.64 million $18.81 million
Jul 8 $0.424
-33.88%
$28.23 million $21.71 million
Jul 1 $0.641
+16.10%
$42.69 million $23.51 million
Jun 24 $0.552
-10.48%
$36.77 million $25.45 million
Jun 17 $0.617
+8.49%
$41.07 million $26.45 million
Jun 10 $0.569
+22.32%
$37.86 million $84.09 million
Jun 3 $0.463
-6.72%
$30.85 million $34.29 million
May 27 $0.497
+7.45%
$33.08 million $23.26 million
May 20 $0.462
+7.66%
$30.77 million $40.41 million
May 13 $0.429
+7.08%
$28.55 million $16.57 million
May 6 $0.4
+24.18%
$26.66 million $9.45 million
Apr 29 $0.323
-33.31%
$21.48 million $10.42 million
Apr 22 $0.483
-9.22%
$32.17 million $14.05 million
Apr 15 $0.53
+1.90%
$35.29 million $60.87 million
Apr 8 $0.519
-4.46%
$34.58 million $26.62 million
Apr 1 $0.542
-17.51%
$36.1 million $214.61 million
Mar 25 $0.655
+87.48%
$43.64 million $141.64 million
Mar 18 $0.351
-2.08%
$23.34 million $23.03 million
Mar 11 $0.358
+9.51%
$23.81 million $47.93 million
Mar 4 $0.327
+7.26%
$21.77 million $39.39 million
Feb 25 $0.305
-2.28%
$20.3 million $13.73 million
Feb 18 $0.312
-10.51%
$20.76 million $32.01 million
Feb 11 $0.349
+19.96%
$23.21 million $41.93 million
Feb 4 $0.291
+3.49%
$19.36 million $31.84 million
Jan 28 $0.281
+11.85%
$18.7 million $30.23 million
Jan 21 $0.251
+10.45%
$16.72 million $26.46 million
Jan 14 $0.228
+8.39%
$15.21 million $11.12 million
Jan 7 $0.211
-23.01%
$14.02 million $7.67 million
Dec 31 $0.275
+8.73%
$18.29 million $8.91 million