Metal DAO (MTL) historical data and Live price

metal

Metal DAO

MTL
$ 1.08 + 0.944 % 0.00003823 BTC
MARKET CAP
71.605 M
24H VOLUME
9.016 M
CIRC.SUPPLY
66.589 M
MAX SUPPLY
66.589 M
Rank323
1H -0.21 %
24H 0.94 %
7D 6.58 %
EXPLORER 1
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/27/231.0471.0671.0381.0669,085,409.2670,952,393.01
5/26/231.0611.0731.0251.04722,381,389.1969,693,608.12
5/25/230.9911.0830.9691.06122,871,924.6670,649,851.59
5/24/231.0351.0350.9830.9915,525,231.8565,993,529.11
5/23/231.0161.0361.0131.0355,190,603.2768,929,599.43
5/22/231.0071.020.9941.0168,865,368.5567,656,306.72
5/20/231.031.0431.0241.0413,939,501.0369,348,287.56
5/18/231.0351.0451.0011.0249,175,427.7968,202,709.57
5/17/231.0111.0430.9971.0357,730,126.9768,942,484.18
5/16/231.0141.0211.0116,226,935.4467,342,451.93
5/15/231.0191.021.0041.0147,228,326.267,547,212.42
5/14/231.021.02411.0195,833,50067,828,057.22
5/13/231.0341.0341.011.026,121,657.3267,893,176.01
5/12/231.0291.0350.9711.03413,469,567.8568,867,417.96
5/11/231.0841.0840.9861.02715,011,855.5368,415,073.28
5/10/231.0521.0851.011.08422,398,992.2572,191,986.69
5/9/231.0471.1431.031.05252,605,483.8970,071,051.01
5/8/231.1731.1811.0241.04734,931,337.0769,747,732.7
5/7/231.2141.2511.1691.174102,314,594.6978,163,090.75
5/6/231.2481.741.2081.214405,376,655.7780,824,378.63
5/5/231.1391.4281.1361.24898,047,825.3283,093,027.15
5/4/231.1371.1511.1281.1384,285,826.8475,808,745.98
5/3/231.1311.1471.091.13610,387,876.0275,654,898.51
5/2/231.1121.1331.0991.1313,783,404.6275,284,150.6
5/1/231.1511.1531.0971.1124,099,422.874,027,488.27
4/30/231.1931.1941.151.1513,746,620.1376,658,300.57
4/29/231.1831.1981.1771.1933,352,556.1479,462,598.06
4/28/231.1961.1961.1651.1834,399,598.5678,791,393.5
4/27/231.1831.21.1661.1969,579,186.5379,624,142.49
4/26/231.1621.2181.1011.18214,382,879.8178,727,619.48
4/25/231.1591.1621.1051.1628,923,180.677,352,250.26
4/24/231.1991.2761.1491.1658,172,922.6377,230,172.1
4/23/231.2021.2041.1711.1984,278,292.3479,786,016.19
4/22/231.1671.2221.1591.20212,175,122.4180,018,239.19
4/21/231.2191.2421.1521.16710,573,576.5877,725,254.54
4/20/231.2051.2341.191.2211,291,897.981,217,784.5
4/19/231.3281.3281.1921.20511,763,603.0480,254,966.9
4/18/231.2971.3331.2831.3288,414,458.5988,432,024.31
4/17/231.331.331.2691.2967,646,689.186,319,652.3
4/16/231.3111.3331.2941.336,592,103.3588,563,591.54
4/15/231.3251.3251.3021.3115,288,961.4487,313,966.41
4/14/231.3161.3361.2911.32511,359,017.888,244,207.17
4/13/231.2771.3171.2771.31523,279,954.887,594,546.53
4/12/231.2821.2821.2361.2779,000,506.0885,026,148.59
4/11/231.3081.3081.2771.2827,543,485.6685,335,436.86
4/10/231.2841.3081.2511.30812,098,620.7587,093,840.24
4/9/231.3011.3331.2511.28415,712,383.5785,479,813.86
4/8/231.2761.3011.261.3018,420,398.8586,637,912.23
4/7/231.31.3051.2481.27612,360,624.8584,988,040.45
4/6/231.281.31.2461.314,995,575.6986,547,758.37
4/5/231.251.2851.2381.27914,877,971.3685,195,771.96
4/4/231.2161.2591.1991.258,775,460.1683,226,565.92
4/3/231.2311.2311.1741.21611,300,761.480,968,874.02
4/2/231.3171.3191.2081.23222,217,999.5982,012,033.49
3/31/231.191.2291.1541.2239,416,671.8481,438,249.93
3/30/231.2291.2351.1721.1910,603,814.7479,208,701.02
3/29/231.151.2551.1411.22918,664,920.5581,863,281.35
3/28/231.1571.1611.0951.1512,134,246.4576,597,664.57
3/27/231.221.2541.1391.15725,638,193.7777,012,144.4
3/26/231.2781.2781.2091.2218,989,887.9381,249,486.4
3/25/231.1861.3031.1861.27894,672,844.7785,072,708.37
3/24/231.211.2111.1461.1867,231,384.1378,963,730.65
3/23/231.1291.2131.1141.217,297,060.7680,570,064.57
3/22/231.1971.1971.1131.1297,604,820.1475,164,958.23
3/21/231.1881.2011.1441.1978,079,533.2179,702,538.06
3/20/231.2461.2521.1731.18710,618,688.6979,024,841.69
3/19/231.2181.2621.1911.2459,936,828.3882,924,219.28
3/18/231.2871.2921.2131.21712,689,349.7881,051,960.76
3/17/231.2241.2871.2061.28715,760,367.6285,686,017.12
3/16/231.1351.2261.1351.22422,904,364.5681,522,358.44
3/15/231.1911.2071.0821.13312,291,237.0975,476,195.6
3/14/231.1311.2261.1251.19126,526,819.2279,280,736.52
3/13/231.0561.1371.0371.13116,804,763.5375,314,433.84
3/12/230.9781.0560.9571.0566,058,449.9770,289,709.12
3/11/230.9891.0140.940.9786,611,458.6565,122,561.45
3/10/230.990.9940.9060.98911,505,567.6565,839,266.26
3/9/231.0561.1010.9780.99513,494,102.8866,230,186.66
3/8/231.1251.1281.0511.0558,203,374.1970,273,649.82
3/7/231.1881.1881.1081.1258,360,996.0574,895,066.85
3/6/231.1551.2071.1241.18812,006,644.8179,103,909.12
3/5/231.1681.1811.1471.1556,754,398.7176,893,408.21
3/4/231.2171.2311.1621.1698,664,115.3177,812,297.6
3/3/231.3071.3091.1731.21719,707,883.6981,043,203.32
3/2/231.2921.3591.2251.30620,379,584.2586,953,053.78
3/1/231.2731.3051.2531.2928,613,105.5386,051,103.13
2/28/231.2971.3141.271.2727,913,306.4384,716,247.09
2/27/231.3221.3221.271.2978,110,066.4686,344,107.86
2/26/231.3261.3291.2881.3228,137,381.988,003,783.71
2/25/231.2941.3361.2751.32618,021,229.9288,285,096.97
2/24/231.3681.3751.2711.29417,743,575.9586,161,252.63