- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Metal DAO (MTL) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 1.048 | 1.103 | 1.044 | 1.098 | 2,833,471.67 | 73,145,748.08 |
| 7/25/24 | 1.074 | 1.082 | 1.008 | 1.048 | 5,305,780.92 | 69,760,680.03 |
| 7/24/24 | 1.085 | 1.104 | 1.06 | 1.074 | 4,735,960.51 | 71,491,091.49 |
| 7/23/24 | 1.103 | 1.123 | 1.068 | 1.085 | 6,995,973.64 | 72,271,718.93 |
| 7/22/24 | 1.163 | 1.164 | 1.101 | 1.103 | 13,949,539.88 | 73,459,722.59 |
| 7/21/24 | 1.161 | 1.167 | 1.116 | 1.163 | 7,103,574.59 | 77,454,812.64 |
| 7/20/24 | 1.161 | 1.171 | 1.142 | 1.161 | 5,960,652.44 | 77,303,645 |
| 7/19/24 | 1.122 | 1.18 | 1.086 | 1.161 | 16,904,576.98 | 77,315,150.02 |
| 7/18/24 | 1.085 | 1.164 | 1.084 | 1.122 | 23,717,495.11 | 74,700,221.74 |
| 7/17/24 | 1.091 | 1.118 | 1.082 | 1.085 | 6,996,479.76 | 72,243,829.47 |
| 7/16/24 | 1.093 | 1.106 | 1.045 | 1.091 | 8,117,865 | 72,622,151.25 |
| 7/15/24 | 1.052 | 1.096 | 1.044 | 1.092 | 6,408,222.35 | 72,744,062.69 |
| 7/14/24 | 1.038 | 1.061 | 1.026 | 1.051 | 3,484,172.63 | 69,983,604.56 |
| 7/13/24 | 1.019 | 1.049 | 1.011 | 1.039 | 4,498,902.71 | 69,172,790.5 |
| 7/12/24 | 1.014 | 1.023 | 0.992 | 1.019 | 5,452,994.37 | 67,829,711.96 |
| 7/11/24 | 1.029 | 1.113 | 1.009 | 1.013 | 13,676,254.99 | 67,487,327.99 |
| 7/10/24 | 1 | 1.03 | 0.987 | 1.029 | 5,720,125.28 | 68,542,224.47 |
| 7/9/24 | 0.971 | 1.009 | 0.956 | 1 | 5,001,378.75 | 66,589,579.98 |
| 7/8/24 | 0.956 | 1.002 | 0.916 | 0.971 | 5,441,678.12 | 64,652,577.84 |
| 7/7/24 | 1.008 | 1.01 | 0.946 | 0.955 | 5,143,340.74 | 63,620,375.81 |
| 7/6/24 | 0.961 | 1.016 | 0.941 | 1.008 | 5,382,990.27 | 67,141,298.12 |
| 7/5/24 | 1.009 | 1.009 | 0.869 | 0.961 | 12,755,425.81 | 64,005,705.68 |
| 7/4/24 | 1.113 | 1.121 | 1.001 | 1.009 | 8,272,143.58 | 67,212,370.2 |
| 7/3/24 | 1.161 | 1.163 | 1.102 | 1.113 | 8,707,422.97 | 74,135,621.15 |
| 7/2/24 | 1.13 | 1.183 | 1.122 | 1.16 | 18,929,630.9 | 77,229,860.81 |
| 7/1/24 | 1.157 | 1.162 | 1.119 | 1.13 | 10,072,534.66 | 75,221,464.44 |
| 6/30/24 | 1.16 | 1.164 | 1.069 | 1.157 | 17,819,546.05 | 77,043,607.31 |
| 6/29/24 | 1.274 | 1.323 | 1.135 | 1.16 | 20,883,259.13 | 77,258,794.12 |
| 6/28/24 | 1.299 | 1.319 | 1.266 | 1.273 | 11,018,332.56 | 84,788,155.33 |
| 6/27/24 | 1.327 | 1.334 | 1.257 | 1.298 | 11,880,363.93 | 86,435,747.89 |
| 6/26/24 | 1.357 | 1.37 | 1.296 | 1.326 | 22,206,525.64 | 88,313,079.49 |
| 6/25/24 | 1.406 | 1.455 | 1.341 | 1.357 | 67,234,661.93 | 90,352,729.67 |
| 6/24/24 | 1.199 | 1.624 | 1.198 | 1.405 | 202,541,139.76 | 93,547,816.71 |
| 6/23/24 | 1.146 | 1.354 | 1.14 | 1.199 | 64,290,021.91 | 79,836,269.99 |
| 6/22/24 | 1.181 | 1.181 | 1.107 | 1.145 | 16,039,679.77 | 76,216,486.09 |
| 6/21/24 | 1.11 | 1.373 | 1.104 | 1.183 | 82,915,493.81 | 78,751,744.01 |
| 6/20/24 | 1.078 | 1.172 | 1.069 | 1.105 | 5,697,502.52 | 73,548,846.07 |
| 6/19/24 | 1.041 | 1.103 | 1.028 | 1.078 | 4,522,444.36 | 71,808,374.47 |
| 6/18/24 | 1.115 | 1.116 | 0.973 | 1.041 | 9,377,133.72 | 69,290,930.17 |
| 6/17/24 | 1.225 | 1.235 | 1.058 | 1.115 | 9,589,641.03 | 74,253,203.02 |
| 6/16/24 | 1.248 | 1.273 | 1.22 | 1.225 | 4,693,045.52 | 81,587,607.83 |
| 6/15/24 | 1.247 | 1.262 | 1.232 | 1.248 | 2,635,523.95 | 83,077,339.35 |
| 6/14/24 | 1.281 | 1.313 | 1.204 | 1.248 | 7,324,614.52 | 83,079,890.1 |
| 6/13/24 | 1.331 | 1.357 | 1.273 | 1.281 | 5,162,863.32 | 85,296,407.07 |
| 6/12/24 | 1.274 | 1.359 | 1.249 | 1.331 | 8,363,708.63 | 88,627,017.29 |
| 6/11/24 | 1.344 | 1.347 | 1.254 | 1.274 | 7,687,573.23 | 84,859,768.61 |
| 6/10/24 | 1.373 | 1.388 | 1.334 | 1.344 | 6,199,662.46 | 89,491,952.06 |
| 6/9/24 | 1.351 | 1.389 | 1.337 | 1.373 | 5,510,040.32 | 91,447,425.94 |
| 6/8/24 | 1.404 | 1.419 | 1.338 | 1.352 | 11,244,177.24 | 89,998,350.9 |
| 6/7/24 | 1.556 | 1.573 | 1.307 | 1.405 | 19,817,787.21 | 93,529,352.86 |
| 6/6/24 | 1.577 | 1.585 | 1.536 | 1.556 | 11,347,640.76 | 103,582,571.92 |
| 6/5/24 | 1.562 | 1.596 | 1.553 | 1.577 | 13,279,038.78 | 105,020,368.64 |
| 6/4/24 | 1.569 | 1.589 | 1.533 | 1.562 | 16,029,707.27 | 104,031,551.66 |
| 6/3/24 | 1.658 | 1.693 | 1.567 | 1.569 | 44,336,282.87 | 104,489,274.92 |
| 6/2/24 | 1.674 | 1.737 | 1.633 | 1.658 | 78,993,902.21 | 110,419,639.11 |
| 6/1/24 | 1.768 | 1.768 | 1.609 | 1.674 | 61,865,887.37 | 111,454,657.48 |
| 5/31/24 | 1.902 | 1.902 | 1.756 | 1.768 | 19,436,135.45 | 117,713,519.6 |
| 5/30/24 | 1.865 | 1.982 | 1.858 | 1.902 | 31,294,315.25 | 126,635,724.38 |
| 5/29/24 | 1.89 | 1.912 | 1.858 | 1.865 | 8,534,991.53 | 124,204,848.83 |
| 5/28/24 | 1.91 | 1.92 | 1.841 | 1.89 | 11,412,361.02 | 125,840,534.51 |
| 5/27/24 | 1.879 | 1.937 | 1.856 | 1.91 | 9,358,947.72 | 127,159,512.06 |
| 5/26/24 | 1.916 | 1.918 | 1.865 | 1.879 | 7,117,853.47 | 125,118,832.63 |
| 5/25/24 | 1.909 | 1.934 | 1.89 | 1.916 | 6,343,622.8 | 127,567,489.07 |
| 5/24/24 | 1.891 | 1.914 | 1.836 | 1.909 | 9,227,811.57 | 127,086,209.01 |
| 5/23/24 | 1.956 | 1.972 | 1.814 | 1.891 | 17,094,142.63 | 125,948,795.51 |
| 5/22/24 | 1.963 | 2.007 | 1.918 | 1.956 | 16,510,708.83 | 130,261,327.95 |
| 5/21/24 | 1.954 | 2.002 | 1.933 | 1.963 | 22,411,011.12 | 130,712,533.21 |
| 5/20/24 | 1.828 | 1.959 | 1.776 | 1.954 | 16,631,821.38 | 130,125,531.75 |
| 5/19/24 | 1.921 | 1.933 | 1.823 | 1.828 | 11,917,143.47 | 121,728,553.87 |
| 5/18/24 | 1.972 | 2.006 | 1.912 | 1.921 | 16,391,521.08 | 127,887,776.5 |
| 5/17/24 | 1.884 | 1.999 | 1.868 | 1.972 | 22,385,550.95 | 131,329,883.42 |
| 5/16/24 | 1.843 | 1.941 | 1.824 | 1.884 | 32,113,925.59 | 125,435,306.4 |
| 5/15/24 | 1.767 | 1.897 | 1.709 | 1.843 | 27,383,451.5 | 122,717,000.99 |
| 5/14/24 | 1.714 | 1.836 | 1.688 | 1.767 | 26,558,321.01 | 117,644,814.66 |
| 5/13/24 | 1.752 | 1.801 | 1.639 | 1.714 | 11,633,767.97 | 114,123,208.25 |
| 5/12/24 | 1.794 | 1.81 | 1.748 | 1.752 | 6,154,402.94 | 116,637,353.85 |
| 5/11/24 | 1.846 | 1.863 | 1.759 | 1.794 | 11,991,887.14 | 119,437,999.8 |
| 5/10/24 | 1.851 | 1.905 | 1.793 | 1.846 | 29,084,037.01 | 122,897,368.77 |
| 5/5/24 | 1.689 | 1.761 | 1.653 | 1.695 | 7,486,160.7 | 112,838,482.23 |
| 5/4/24 | 1.663 | 1.757 | 1.64 | 1.689 | 12,656,949.04 | 112,495,871.64 |
| 5/3/24 | 1.615 | 1.723 | 1.584 | 1.663 | 15,354,996.42 | 110,739,679.98 |
| 5/2/24 | 1.608 | 1.664 | 1.555 | 1.615 | 17,045,671.71 | 107,524,387.82 |
| 5/1/24 | 1.555 | 1.727 | 1.505 | 1.608 | 78,086,473.03 | 107,054,128.77 |
| 4/30/24 | 1.667 | 1.707 | 1.503 | 1.555 | 12,194,229.17 | 103,538,232.52 |
| 4/29/24 | 1.673 | 1.719 | 1.617 | 1.667 | 11,213,155.17 | 110,980,213 |
| 4/28/24 | 1.748 | 1.778 | 1.668 | 1.673 | 9,422,487.02 | 111,418,658.67 |
| 4/27/24 | 1.719 | 1.764 | 1.644 | 1.748 | 13,002,910.25 | 116,369,729.77 |
| 4/26/24 | 1.699 | 1.872 | 1.681 | 1.719 | 65,652,974.75 | 114,483,155.94 |
| 4/25/24 | 1.647 | 1.827 | 1.586 | 1.699 | 43,767,626.25 | 113,160,870.53 |
| 4/24/24 | 1.685 | 1.931 | 1.618 | 1.647 | 66,214,787.27 | 109,700,486.02 |
