- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Metal DAO (MTL) historical data and Live price
Metal DAO
MTL$ 1.08 + 0.944 % 
0.00003823 BTC
0.00003823 BTC MARKET CAP
71.605 M
71.605 M
24H VOLUME
9.016 M
9.016 M
CIRC.SUPPLY
66.589 M
66.589 M
MAX SUPPLY
66.589 M
66.589 M
Rank323
1H -0.21 %
24H 0.94 %
7D 6.58 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/27/23 | 1.047 | 1.067 | 1.038 | 1.066 | 9,085,409.26 | 70,952,393.01 |
| 5/26/23 | 1.061 | 1.073 | 1.025 | 1.047 | 22,381,389.19 | 69,693,608.12 |
| 5/25/23 | 0.991 | 1.083 | 0.969 | 1.061 | 22,871,924.66 | 70,649,851.59 |
| 5/24/23 | 1.035 | 1.035 | 0.983 | 0.991 | 5,525,231.85 | 65,993,529.11 |
| 5/23/23 | 1.016 | 1.036 | 1.013 | 1.035 | 5,190,603.27 | 68,929,599.43 |
| 5/22/23 | 1.007 | 1.02 | 0.994 | 1.016 | 8,865,368.55 | 67,656,306.72 |
| 5/20/23 | 1.03 | 1.043 | 1.024 | 1.041 | 3,939,501.03 | 69,348,287.56 |
| 5/18/23 | 1.035 | 1.045 | 1.001 | 1.024 | 9,175,427.79 | 68,202,709.57 |
| 5/17/23 | 1.011 | 1.043 | 0.997 | 1.035 | 7,730,126.97 | 68,942,484.18 |
| 5/16/23 | 1.014 | 1.02 | 1 | 1.011 | 6,226,935.44 | 67,342,451.93 |
| 5/15/23 | 1.019 | 1.02 | 1.004 | 1.014 | 7,228,326.2 | 67,547,212.42 |
| 5/14/23 | 1.02 | 1.024 | 1 | 1.019 | 5,833,500 | 67,828,057.22 |
| 5/13/23 | 1.034 | 1.034 | 1.01 | 1.02 | 6,121,657.32 | 67,893,176.01 |
| 5/12/23 | 1.029 | 1.035 | 0.971 | 1.034 | 13,469,567.85 | 68,867,417.96 |
| 5/11/23 | 1.084 | 1.084 | 0.986 | 1.027 | 15,011,855.53 | 68,415,073.28 |
| 5/10/23 | 1.052 | 1.085 | 1.01 | 1.084 | 22,398,992.25 | 72,191,986.69 |
| 5/9/23 | 1.047 | 1.143 | 1.03 | 1.052 | 52,605,483.89 | 70,071,051.01 |
| 5/8/23 | 1.173 | 1.181 | 1.024 | 1.047 | 34,931,337.07 | 69,747,732.7 |
| 5/7/23 | 1.214 | 1.251 | 1.169 | 1.174 | 102,314,594.69 | 78,163,090.75 |
| 5/6/23 | 1.248 | 1.74 | 1.208 | 1.214 | 405,376,655.77 | 80,824,378.63 |
| 5/5/23 | 1.139 | 1.428 | 1.136 | 1.248 | 98,047,825.32 | 83,093,027.15 |
| 5/4/23 | 1.137 | 1.151 | 1.128 | 1.138 | 4,285,826.84 | 75,808,745.98 |
| 5/3/23 | 1.131 | 1.147 | 1.09 | 1.136 | 10,387,876.02 | 75,654,898.51 |
| 5/2/23 | 1.112 | 1.133 | 1.099 | 1.131 | 3,783,404.62 | 75,284,150.6 |
| 5/1/23 | 1.151 | 1.153 | 1.097 | 1.112 | 4,099,422.8 | 74,027,488.27 |
| 4/30/23 | 1.193 | 1.194 | 1.15 | 1.151 | 3,746,620.13 | 76,658,300.57 |
| 4/29/23 | 1.183 | 1.198 | 1.177 | 1.193 | 3,352,556.14 | 79,462,598.06 |
| 4/28/23 | 1.196 | 1.196 | 1.165 | 1.183 | 4,399,598.56 | 78,791,393.5 |
| 4/27/23 | 1.183 | 1.2 | 1.166 | 1.196 | 9,579,186.53 | 79,624,142.49 |
| 4/26/23 | 1.162 | 1.218 | 1.101 | 1.182 | 14,382,879.81 | 78,727,619.48 |
| 4/25/23 | 1.159 | 1.162 | 1.105 | 1.162 | 8,923,180.6 | 77,352,250.26 |
| 4/24/23 | 1.199 | 1.276 | 1.149 | 1.16 | 58,172,922.63 | 77,230,172.1 |
| 4/23/23 | 1.202 | 1.204 | 1.171 | 1.198 | 4,278,292.34 | 79,786,016.19 |
| 4/22/23 | 1.167 | 1.222 | 1.159 | 1.202 | 12,175,122.41 | 80,018,239.19 |
| 4/21/23 | 1.219 | 1.242 | 1.152 | 1.167 | 10,573,576.58 | 77,725,254.54 |
| 4/20/23 | 1.205 | 1.234 | 1.19 | 1.22 | 11,291,897.9 | 81,217,784.5 |
| 4/19/23 | 1.328 | 1.328 | 1.192 | 1.205 | 11,763,603.04 | 80,254,966.9 |
| 4/18/23 | 1.297 | 1.333 | 1.283 | 1.328 | 8,414,458.59 | 88,432,024.31 |
| 4/17/23 | 1.33 | 1.33 | 1.269 | 1.296 | 7,646,689.1 | 86,319,652.3 |
| 4/16/23 | 1.311 | 1.333 | 1.294 | 1.33 | 6,592,103.35 | 88,563,591.54 |
| 4/15/23 | 1.325 | 1.325 | 1.302 | 1.311 | 5,288,961.44 | 87,313,966.41 |
| 4/14/23 | 1.316 | 1.336 | 1.291 | 1.325 | 11,359,017.8 | 88,244,207.17 |
| 4/13/23 | 1.277 | 1.317 | 1.277 | 1.315 | 23,279,954.8 | 87,594,546.53 |
| 4/12/23 | 1.282 | 1.282 | 1.236 | 1.277 | 9,000,506.08 | 85,026,148.59 |
| 4/11/23 | 1.308 | 1.308 | 1.277 | 1.282 | 7,543,485.66 | 85,335,436.86 |
| 4/10/23 | 1.284 | 1.308 | 1.251 | 1.308 | 12,098,620.75 | 87,093,840.24 |
| 4/9/23 | 1.301 | 1.333 | 1.251 | 1.284 | 15,712,383.57 | 85,479,813.86 |
| 4/8/23 | 1.276 | 1.301 | 1.26 | 1.301 | 8,420,398.85 | 86,637,912.23 |
| 4/7/23 | 1.3 | 1.305 | 1.248 | 1.276 | 12,360,624.85 | 84,988,040.45 |
| 4/6/23 | 1.28 | 1.3 | 1.246 | 1.3 | 14,995,575.69 | 86,547,758.37 |
| 4/5/23 | 1.25 | 1.285 | 1.238 | 1.279 | 14,877,971.36 | 85,195,771.96 |
| 4/4/23 | 1.216 | 1.259 | 1.199 | 1.25 | 8,775,460.16 | 83,226,565.92 |
| 4/3/23 | 1.231 | 1.231 | 1.174 | 1.216 | 11,300,761.4 | 80,968,874.02 |
| 4/2/23 | 1.317 | 1.319 | 1.208 | 1.232 | 22,217,999.59 | 82,012,033.49 |
| 3/31/23 | 1.19 | 1.229 | 1.154 | 1.223 | 9,416,671.84 | 81,438,249.93 |
| 3/30/23 | 1.229 | 1.235 | 1.172 | 1.19 | 10,603,814.74 | 79,208,701.02 |
| 3/29/23 | 1.15 | 1.255 | 1.141 | 1.229 | 18,664,920.55 | 81,863,281.35 |
| 3/28/23 | 1.157 | 1.161 | 1.095 | 1.15 | 12,134,246.45 | 76,597,664.57 |
| 3/27/23 | 1.22 | 1.254 | 1.139 | 1.157 | 25,638,193.77 | 77,012,144.4 |
| 3/26/23 | 1.278 | 1.278 | 1.209 | 1.22 | 18,989,887.93 | 81,249,486.4 |
| 3/25/23 | 1.186 | 1.303 | 1.186 | 1.278 | 94,672,844.77 | 85,072,708.37 |
| 3/24/23 | 1.21 | 1.211 | 1.146 | 1.186 | 7,231,384.13 | 78,963,730.65 |
| 3/23/23 | 1.129 | 1.213 | 1.114 | 1.21 | 7,297,060.76 | 80,570,064.57 |
| 3/22/23 | 1.197 | 1.197 | 1.113 | 1.129 | 7,604,820.14 | 75,164,958.23 |
| 3/21/23 | 1.188 | 1.201 | 1.144 | 1.197 | 8,079,533.21 | 79,702,538.06 |
| 3/20/23 | 1.246 | 1.252 | 1.173 | 1.187 | 10,618,688.69 | 79,024,841.69 |
| 3/19/23 | 1.218 | 1.262 | 1.191 | 1.245 | 9,936,828.38 | 82,924,219.28 |
| 3/18/23 | 1.287 | 1.292 | 1.213 | 1.217 | 12,689,349.78 | 81,051,960.76 |
| 3/17/23 | 1.224 | 1.287 | 1.206 | 1.287 | 15,760,367.62 | 85,686,017.12 |
| 3/16/23 | 1.135 | 1.226 | 1.135 | 1.224 | 22,904,364.56 | 81,522,358.44 |
| 3/15/23 | 1.191 | 1.207 | 1.082 | 1.133 | 12,291,237.09 | 75,476,195.6 |
| 3/14/23 | 1.131 | 1.226 | 1.125 | 1.191 | 26,526,819.22 | 79,280,736.52 |
| 3/13/23 | 1.056 | 1.137 | 1.037 | 1.131 | 16,804,763.53 | 75,314,433.84 |
| 3/12/23 | 0.978 | 1.056 | 0.957 | 1.056 | 6,058,449.97 | 70,289,709.12 |
| 3/11/23 | 0.989 | 1.014 | 0.94 | 0.978 | 6,611,458.65 | 65,122,561.45 |
| 3/10/23 | 0.99 | 0.994 | 0.906 | 0.989 | 11,505,567.65 | 65,839,266.26 |
| 3/9/23 | 1.056 | 1.101 | 0.978 | 0.995 | 13,494,102.88 | 66,230,186.66 |
| 3/8/23 | 1.125 | 1.128 | 1.051 | 1.055 | 8,203,374.19 | 70,273,649.82 |
| 3/7/23 | 1.188 | 1.188 | 1.108 | 1.125 | 8,360,996.05 | 74,895,066.85 |
| 3/6/23 | 1.155 | 1.207 | 1.124 | 1.188 | 12,006,644.81 | 79,103,909.12 |
| 3/5/23 | 1.168 | 1.181 | 1.147 | 1.155 | 6,754,398.71 | 76,893,408.21 |
| 3/4/23 | 1.217 | 1.231 | 1.162 | 1.169 | 8,664,115.31 | 77,812,297.6 |
| 3/3/23 | 1.307 | 1.309 | 1.173 | 1.217 | 19,707,883.69 | 81,043,203.32 |
| 3/2/23 | 1.292 | 1.359 | 1.225 | 1.306 | 20,379,584.25 | 86,953,053.78 |
| 3/1/23 | 1.273 | 1.305 | 1.253 | 1.292 | 8,613,105.53 | 86,051,103.13 |
| 2/28/23 | 1.297 | 1.314 | 1.27 | 1.272 | 7,913,306.43 | 84,716,247.09 |
| 2/27/23 | 1.322 | 1.322 | 1.27 | 1.297 | 8,110,066.46 | 86,344,107.86 |
| 2/26/23 | 1.326 | 1.329 | 1.288 | 1.322 | 8,137,381.9 | 88,003,783.71 |
| 2/25/23 | 1.294 | 1.336 | 1.275 | 1.326 | 18,021,229.92 | 88,285,096.97 |
| 2/24/23 | 1.368 | 1.375 | 1.271 | 1.294 | 17,743,575.95 | 86,161,252.63 |
