Metal DAO (MTL) historical data and Live price

metal

Metal DAO

MTL
$ 1.95 -0.117 % 0.00002814 BTC
MARKET CAP
130.044 M
24H VOLUME
15.881 M
CIRC.SUPPLY
66.589 M
MAX SUPPLY
66.589 M
Rank389
1H -0.72 %
24H -0.12 %
7D 6.38 %
EXPLORER
WHITE PAPER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/22/241.9632.0071.9181.95616,510,708.83130,261,327.95
5/21/241.9542.0021.9331.96322,411,011.12130,712,533.21
5/20/241.8281.9591.7761.95416,631,821.38130,125,531.75
5/19/241.9211.9331.8231.82811,917,143.47121,728,553.87
5/18/241.9722.0061.9121.92116,391,521.08127,887,776.5
5/17/241.8841.9991.8681.97222,385,550.95131,329,883.42
5/16/241.8431.9411.8241.88432,113,925.59125,435,306.4
5/15/241.7671.8971.7091.84327,383,451.5122,717,000.99
5/14/241.7141.8361.6881.76726,558,321.01117,644,814.66
5/13/241.7521.8011.6391.71411,633,767.97114,123,208.25
5/12/241.7941.811.7481.7526,154,402.94116,637,353.85
5/11/241.8461.8631.7591.79411,991,887.14119,437,999.8
5/10/241.8511.9051.7931.84629,084,037.01122,897,368.77
5/5/241.6891.7611.6531.6957,486,160.7112,838,482.23
5/4/241.6631.7571.641.68912,656,949.04112,495,871.64
5/3/241.6151.7231.5841.66315,354,996.42110,739,679.98
5/2/241.6081.6641.5551.61517,045,671.71107,524,387.82
5/1/241.5551.7271.5051.60878,086,473.03107,054,128.77
4/30/241.6671.7071.5031.55512,194,229.17103,538,232.52
4/29/241.6731.7191.6171.66711,213,155.17110,980,213
4/28/241.7481.7781.6681.6739,422,487.02111,418,658.67
4/27/241.7191.7641.6441.74813,002,910.25116,369,729.77
4/26/241.6991.8721.6811.71965,652,974.75114,483,155.94
4/25/241.6471.8271.5861.69943,767,626.25113,160,870.53
4/24/241.6851.9311.6181.64766,214,787.27109,700,486.02
4/23/241.7151.751.6671.68511,195,225.08112,182,790.75
4/22/241.731.7631.6581.7159,640,339.89114,193,640.79
4/21/241.7851.7991.6451.7313,693,300.59115,207,538.31
4/20/241.6551.8051.6121.78523,473,762.19118,834,163.54
4/19/241.5661.8371.4591.655105,860,898.52110,232,155.38
4/18/241.4591.6051.4231.56613,521,915.06104,275,738.71
4/17/241.5041.5521.4251.45911,833,440.9897,150,891.52
4/16/241.5141.5861.4331.50415,161,991.57100,142,010.88
4/15/241.61.71.4571.51422,320,569.19100,783,744.31
4/14/241.551.6881.4481.628,377,949.46106,551,521.28
4/13/241.8922.061.3711.55167,795,054.4103,245,948.85
4/12/242.1522.1881.7281.89246,792,806.26125,964,700.06
4/11/242.1492.2412.0792.15220,895,465.46143,307,664.82
4/10/242.1472.2152.0242.14919,465,591.18143,122,884.57
4/9/242.1442.2522.12.14744,254,285.65142,971,758.54
4/8/242.0882.1562.0132.14417,532,078.87142,779,659.91
4/7/242.0672.1862.0512.08819,331,407.5139,064,714.03
4/6/242.0062.2581.992.06774,178,907.3137,612,632.67
4/5/242.0162.0981.8982.00615,652,526.53133,570,381.47
4/4/241.9252.111.8542.01617,223,076.39134,261,533.21
4/3/242.0112.1331.8781.92539,750,205.28128,216,387.58
4/2/242.1332.2891.9682.011153,561,547.68133,910,666.93
4/1/242.2522.2522.0632.13318,295,630.99142,044,255.68
3/31/242.1972.3122.1592.25211,460,818.6149,926,956.05
3/30/242.3012.3572.1762.19720,009,870.08146,264,172.27
3/29/242.2432.3122.162.30114,741,756.38153,251,006.18
3/28/242.2712.3622.1212.24324,101,139.77149,384,256.01
3/27/242.2932.3132.1422.27125,858,813.72151,212,860.31
3/26/242.2082.3382.2032.29329,732,179.02152,706,831.13
3/25/242.1132.2882.1092.20835,742,927.5147,021,765.1
3/24/242.0032.2332.0032.11345,629,555.38140,711,350.37
3/23/241.9792.1291.9472.0049,580,730.83133,400,783.45
3/22/242.0142.0721.9021.97713,657,433.59131,780,325.76
3/21/242.0212.1871.9732.01420,146,376.75134,083,386.9
3/20/241.812.1631.8022.02170,502,938.84134,584,274.32
3/19/242.0372.0411.7571.8128,633,142.01120,555,201.9
3/18/242.1292.2561.9692.03720,247,799.24135,651,297.63
3/17/242.0582.2361.9412.12926,450,997.36141,762,716.2
3/16/242.2022.2722.0162.05838,399,884.17137,066,952.31
3/15/242.3482.4122.052.20246,173,322.82146,623,846.4
3/14/242.4082.4832.2222.34842,516,846.29156,342,074.66
3/13/242.3922.5112.3472.40855,899,293.45160,363,175.44
3/12/242.4282.5012.2392.39250,204,967.65159,272,287.27
3/11/242.3712.4342.2612.42862,527,815.07161,680,641.63
3/10/242.4862.4962.3192.37183,352,866.47157,899,604.19
3/9/242.7262.9462.4012.486269,492,033.24165,539,790.56
3/8/242.6562.82.5822.72678,626,828.27181,501,017.85
3/7/242.7622.9442.6122.656228,242,808.9176,876,915.26
3/6/242.4613.7162.3682.762975,917,190.13183,890,395.3
3/5/242.0992.7162.0192.461442,757,075.66163,868,744.21
3/4/241.882.1841.862.099146,936,082.16139,778,906.14
3/3/241.9451.961.7871.8824,676,678.07125,177,305.87
3/2/241.8931.981.8541.94626,170,784.08129,553,648.67
3/1/241.7791.9461.771.89222,560,719.06125,993,411.37
2/29/241.6981.8311.6671.7837,947,857.83118,506,290.85
2/28/241.651.8711.571.69886,224,777.49113,085,704.03
2/27/241.6641.6931.6141.6514,443,523.09109,871,209.06
2/26/241.6251.6661.5531.66412,611,235.99110,827,762.6
2/25/241.621.6741.6061.6255,902,527.52108,175,939.11
2/24/241.5941.6661.5631.627,576,052.15107,897,775.85
2/23/241.6821.691.5681.59410,182,120.06106,160,784.52
2/22/241.641.7091.591.68313,659,633.61112,049,548.35
2/21/241.7111.7121.5731.6419,004,053.02109,202,012.95
2/20/241.6441.8571.6131.711109,911,992.3113,934,034.67
2/19/241.6071.6811.61.64411,244,592.06109,498,315.43