Metal DAO (MTL) historical data and Live price

metal

Metal DAO

MTL
$ 1.61 + 1.781 % 0.00004242 BTC
MARKET CAP
106.877 M
24H VOLUME
16.98 M
CIRC.SUPPLY
66.589 M
MAX SUPPLY
66.589 M
Rank297
1H 0.59 %
24H 1.78 %
7D 0.24 %
EXPLORER 1
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/28/231.5751.5891.5131.58416,547,989.33105,458,693.53
11/27/231.6231.631.5351.57518,697,814.13104,890,757.02
11/26/231.6851.6851.6031.62318,042,524.76108,099,854.23
11/25/231.6621.7091.651.68523,836,627.24112,174,061.44
11/24/231.6371.6961.6311.66230,350,179.46110,696,858.44
11/23/231.6181.6431.5961.63717,925,853.98108,996,315.04
11/22/231.5251.6221.5151.61814,562,459.11107,773,870.12
11/21/231.6661.6821.521.52518,880,240.99101,574,422.84
11/20/231.7141.7151.6481.66512,617,252.8110,895,930.46
11/19/231.6931.721.6451.7147,429,477.24114,140,076.71
11/18/231.7411.7411.6441.69313,283,846.05112,718,260.44
11/17/231.721.7561.6651.74115,488,884.63115,905,715.18
11/16/231.8221.8471.6961.7223,982,388.81114,501,795.39
11/15/231.7611.8271.731.82418,580,199.16121,446,733.21
11/14/231.7991.7991.6421.76133,679,811.58117,237,442.36
11/13/231.9331.9521.7831.79949,463,852.17119,800,768.56
11/12/231.9132.0541.8561.932106,625,874.3128,662,073.27
11/11/231.7272.0091.7251.914156,835,410.98127,473,331.22
11/10/231.6761.7321.6491.72740,884,846.12114,987,680.92
11/9/231.781.7981.5611.67656,459,373.96111,575,794.77
11/8/231.7461.8121.7151.7837,858,554.38118,497,249.79
11/7/231.6791.8341.6711.742108,220,385.96116,015,165.25
11/6/231.7191.731.6411.67944,488,001.66111,776,298.35
11/5/231.6251.9021.5921.718174,700,832.07114,420,192.71
11/4/231.4741.6811.4551.62488,227,236.58108,148,310.69
11/3/231.5021.5021.4221.47421,243,605.5298,150,864.16
11/2/231.581.6221.4781.50238,934,677.799,996,185.3
11/1/231.5871.6141.491.5872,871,355.02105,202,514.7
10/31/231.4191.5831.3791.583128,311,306.83105,400,072.59
10/30/231.4051.4191.3861.41912,915,030.4494,460,473.88
10/29/231.3921.4151.3791.4059,877,386.693,539,643.11
10/28/231.3621.3961.3571.3928,590,127.6992,676,685.96
10/27/231.3771.3771.3361.36210,476,374.1590,708,254.38
10/26/231.4451.4461.3391.37821,557,136.7791,727,417.92
10/25/231.3991.4581.3821.44524,652,017.0796,234,664.96
10/24/231.4081.431.3561.39828,945,840.1593,115,714.09
10/23/231.3171.4081.3141.40825,984,040.0393,763,368.98
10/22/231.3081.3281.2731.31813,130,774.0787,750,800.73
10/21/231.3041.3261.2961.30810,453,415.4187,067,085.69
10/20/231.2621.3081.2421.30411,863,410.2786,865,194.72
10/19/231.2531.2681.2311.2629,602,024.7684,015,374.01
10/18/231.321.3411.2391.25327,916,858.6383,443,383.47
10/17/231.2951.3241.2331.3217,100,848.487,869,871.45
10/16/231.2591.3041.2511.29517,785,183.8386,213,548.79
10/15/231.2181.2971.2141.25941,169,728.183,859,495.24
10/14/231.2061.2251.1991.2185,664,595.6981,085,386.62
10/13/231.1961.2171.1951.2065,432,193.5680,316,629.08
10/12/231.1841.21.1711.1976,380,356.3579,676,077.83
10/11/231.1861.1931.1481.18413,000,329.5978,857,484.88
10/10/231.2051.2061.1811.1865,883,159.6578,990,107.44
10/9/231.2521.2531.1731.20511,644,878.8880,245,983.17
10/8/231.2721.2841.2471.2527,179,346.5983,342,701.15
10/7/231.281.2851.2651.2727,628,500.4884,726,647.65
10/6/231.2321.281.2311.27915,166,892.5685,162,950.95
10/5/231.2621.2631.2071.23212,641,917.9382,046,574.59
10/4/231.2641.2661.2261.2628,238,452.584,052,413.66
10/3/231.2871.2981.2611.26310,622,397.7184,110,857.13
10/2/231.3141.3151.2691.28712,615,505.3785,681,795.17
10/1/231.2541.321.2511.31424,091,613.2287,502,988.04
9/30/231.2571.2581.2361.2549,476,432.4483,501,104.35
9/29/231.2961.2971.2271.25713,732,655.3583,684,901.36
9/28/231.2811.2971.2741.2978,285,030.2286,360,932.31
9/27/231.2881.3061.2621.28114,437,280.585,270,251.32
9/26/231.3541.361.2791.28914,726,063.7185,809,021.62
9/25/231.3571.3621.3151.35414,846,248.3690,177,792.31
9/24/231.3321.3731.311.35830,311,373.7590,441,810.64
9/23/231.2961.3391.291.33216,931,763.0588,710,885.05
9/22/231.3061.3091.2771.29615,552,241.5486,319,539.1
9/21/231.3391.341.2691.30649,315,919.8186,956,859.93
9/20/231.2771.3471.2641.33930,162,093.5489,177,354.37
9/19/231.2351.2791.2271.27716,349,511.2585,053,699.58
9/18/231.2231.2741.221.23831,353,91482,432,821.05
9/17/231.3771.3791.2131.22340,186,620.3981,421,920.32
9/16/231.6321.6571.3441.37761,250,793.0991,698,531.43
9/15/231.5271.6321.5131.63252,011,358.75108,701,065.27
9/14/231.4911.571.4451.52775,474,930.85101,677,679.21
9/13/231.3461.5061.3461.49136,951,815.0399,314,819.63
9/12/231.2931.3711.2851.34631,665,244.889,658,212.93
9/11/231.2821.3291.2581.29340,518,067.0886,086,229.24
9/10/231.2491.2871.1851.28129,923,090.4485,332,196.42
9/9/231.2351.2591.2161.2499,753,986.2183,151,922.65
9/8/231.1961.2351.1931.23412,165,517.4582,197,116.01
9/7/231.1781.1991.1571.1955,354,086.9879,590,182.82
9/6/231.1741.2011.151.17811,901,400.978,469,796.88
9/5/231.1271.1891.1171.17427,295,394.7278,167,938.76
9/4/231.1221.1321.1011.1275,449,889.675,035,854.14
9/3/231.1281.1291.1051.1226,405,726.3674,729,056.66
9/2/231.0991.1341.0931.1298,857,646.0275,151,602.97
9/1/231.1221.1321.0851.0998,650,624.7373,196,060.79
8/31/231.1781.181.1191.12210,621,030.9274,739,761.67