- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Metal DAO (MTL) historical data and Live price
Metal DAO
MTL$ 1.61 + 1.781 % 
0.00004242 BTC
0.00004242 BTC MARKET CAP
106.877 M
106.877 M
24H VOLUME
16.98 M
16.98 M
CIRC.SUPPLY
66.589 M
66.589 M
MAX SUPPLY
66.589 M
66.589 M
Rank297
1H 0.59 %
24H 1.78 %
7D 0.24 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 11/28/23 | 1.575 | 1.589 | 1.513 | 1.584 | 16,547,989.33 | 105,458,693.53 |
| 11/27/23 | 1.623 | 1.63 | 1.535 | 1.575 | 18,697,814.13 | 104,890,757.02 |
| 11/26/23 | 1.685 | 1.685 | 1.603 | 1.623 | 18,042,524.76 | 108,099,854.23 |
| 11/25/23 | 1.662 | 1.709 | 1.65 | 1.685 | 23,836,627.24 | 112,174,061.44 |
| 11/24/23 | 1.637 | 1.696 | 1.631 | 1.662 | 30,350,179.46 | 110,696,858.44 |
| 11/23/23 | 1.618 | 1.643 | 1.596 | 1.637 | 17,925,853.98 | 108,996,315.04 |
| 11/22/23 | 1.525 | 1.622 | 1.515 | 1.618 | 14,562,459.11 | 107,773,870.12 |
| 11/21/23 | 1.666 | 1.682 | 1.52 | 1.525 | 18,880,240.99 | 101,574,422.84 |
| 11/20/23 | 1.714 | 1.715 | 1.648 | 1.665 | 12,617,252.8 | 110,895,930.46 |
| 11/19/23 | 1.693 | 1.72 | 1.645 | 1.714 | 7,429,477.24 | 114,140,076.71 |
| 11/18/23 | 1.741 | 1.741 | 1.644 | 1.693 | 13,283,846.05 | 112,718,260.44 |
| 11/17/23 | 1.72 | 1.756 | 1.665 | 1.741 | 15,488,884.63 | 115,905,715.18 |
| 11/16/23 | 1.822 | 1.847 | 1.696 | 1.72 | 23,982,388.81 | 114,501,795.39 |
| 11/15/23 | 1.761 | 1.827 | 1.73 | 1.824 | 18,580,199.16 | 121,446,733.21 |
| 11/14/23 | 1.799 | 1.799 | 1.642 | 1.761 | 33,679,811.58 | 117,237,442.36 |
| 11/13/23 | 1.933 | 1.952 | 1.783 | 1.799 | 49,463,852.17 | 119,800,768.56 |
| 11/12/23 | 1.913 | 2.054 | 1.856 | 1.932 | 106,625,874.3 | 128,662,073.27 |
| 11/11/23 | 1.727 | 2.009 | 1.725 | 1.914 | 156,835,410.98 | 127,473,331.22 |
| 11/10/23 | 1.676 | 1.732 | 1.649 | 1.727 | 40,884,846.12 | 114,987,680.92 |
| 11/9/23 | 1.78 | 1.798 | 1.561 | 1.676 | 56,459,373.96 | 111,575,794.77 |
| 11/8/23 | 1.746 | 1.812 | 1.715 | 1.78 | 37,858,554.38 | 118,497,249.79 |
| 11/7/23 | 1.679 | 1.834 | 1.671 | 1.742 | 108,220,385.96 | 116,015,165.25 |
| 11/6/23 | 1.719 | 1.73 | 1.641 | 1.679 | 44,488,001.66 | 111,776,298.35 |
| 11/5/23 | 1.625 | 1.902 | 1.592 | 1.718 | 174,700,832.07 | 114,420,192.71 |
| 11/4/23 | 1.474 | 1.681 | 1.455 | 1.624 | 88,227,236.58 | 108,148,310.69 |
| 11/3/23 | 1.502 | 1.502 | 1.422 | 1.474 | 21,243,605.52 | 98,150,864.16 |
| 11/2/23 | 1.58 | 1.622 | 1.478 | 1.502 | 38,934,677.7 | 99,996,185.3 |
| 11/1/23 | 1.587 | 1.614 | 1.49 | 1.58 | 72,871,355.02 | 105,202,514.7 |
| 10/31/23 | 1.419 | 1.583 | 1.379 | 1.583 | 128,311,306.83 | 105,400,072.59 |
| 10/30/23 | 1.405 | 1.419 | 1.386 | 1.419 | 12,915,030.44 | 94,460,473.88 |
| 10/29/23 | 1.392 | 1.415 | 1.379 | 1.405 | 9,877,386.6 | 93,539,643.11 |
| 10/28/23 | 1.362 | 1.396 | 1.357 | 1.392 | 8,590,127.69 | 92,676,685.96 |
| 10/27/23 | 1.377 | 1.377 | 1.336 | 1.362 | 10,476,374.15 | 90,708,254.38 |
| 10/26/23 | 1.445 | 1.446 | 1.339 | 1.378 | 21,557,136.77 | 91,727,417.92 |
| 10/25/23 | 1.399 | 1.458 | 1.382 | 1.445 | 24,652,017.07 | 96,234,664.96 |
| 10/24/23 | 1.408 | 1.43 | 1.356 | 1.398 | 28,945,840.15 | 93,115,714.09 |
| 10/23/23 | 1.317 | 1.408 | 1.314 | 1.408 | 25,984,040.03 | 93,763,368.98 |
| 10/22/23 | 1.308 | 1.328 | 1.273 | 1.318 | 13,130,774.07 | 87,750,800.73 |
| 10/21/23 | 1.304 | 1.326 | 1.296 | 1.308 | 10,453,415.41 | 87,067,085.69 |
| 10/20/23 | 1.262 | 1.308 | 1.242 | 1.304 | 11,863,410.27 | 86,865,194.72 |
| 10/19/23 | 1.253 | 1.268 | 1.231 | 1.262 | 9,602,024.76 | 84,015,374.01 |
| 10/18/23 | 1.32 | 1.341 | 1.239 | 1.253 | 27,916,858.63 | 83,443,383.47 |
| 10/17/23 | 1.295 | 1.324 | 1.233 | 1.32 | 17,100,848.4 | 87,869,871.45 |
| 10/16/23 | 1.259 | 1.304 | 1.251 | 1.295 | 17,785,183.83 | 86,213,548.79 |
| 10/15/23 | 1.218 | 1.297 | 1.214 | 1.259 | 41,169,728.1 | 83,859,495.24 |
| 10/14/23 | 1.206 | 1.225 | 1.199 | 1.218 | 5,664,595.69 | 81,085,386.62 |
| 10/13/23 | 1.196 | 1.217 | 1.195 | 1.206 | 5,432,193.56 | 80,316,629.08 |
| 10/12/23 | 1.184 | 1.2 | 1.171 | 1.197 | 6,380,356.35 | 79,676,077.83 |
| 10/11/23 | 1.186 | 1.193 | 1.148 | 1.184 | 13,000,329.59 | 78,857,484.88 |
| 10/10/23 | 1.205 | 1.206 | 1.181 | 1.186 | 5,883,159.65 | 78,990,107.44 |
| 10/9/23 | 1.252 | 1.253 | 1.173 | 1.205 | 11,644,878.88 | 80,245,983.17 |
| 10/8/23 | 1.272 | 1.284 | 1.247 | 1.252 | 7,179,346.59 | 83,342,701.15 |
| 10/7/23 | 1.28 | 1.285 | 1.265 | 1.272 | 7,628,500.48 | 84,726,647.65 |
| 10/6/23 | 1.232 | 1.28 | 1.231 | 1.279 | 15,166,892.56 | 85,162,950.95 |
| 10/5/23 | 1.262 | 1.263 | 1.207 | 1.232 | 12,641,917.93 | 82,046,574.59 |
| 10/4/23 | 1.264 | 1.266 | 1.226 | 1.262 | 8,238,452.5 | 84,052,413.66 |
| 10/3/23 | 1.287 | 1.298 | 1.261 | 1.263 | 10,622,397.71 | 84,110,857.13 |
| 10/2/23 | 1.314 | 1.315 | 1.269 | 1.287 | 12,615,505.37 | 85,681,795.17 |
| 10/1/23 | 1.254 | 1.32 | 1.251 | 1.314 | 24,091,613.22 | 87,502,988.04 |
| 9/30/23 | 1.257 | 1.258 | 1.236 | 1.254 | 9,476,432.44 | 83,501,104.35 |
| 9/29/23 | 1.296 | 1.297 | 1.227 | 1.257 | 13,732,655.35 | 83,684,901.36 |
| 9/28/23 | 1.281 | 1.297 | 1.274 | 1.297 | 8,285,030.22 | 86,360,932.31 |
| 9/27/23 | 1.288 | 1.306 | 1.262 | 1.281 | 14,437,280.5 | 85,270,251.32 |
| 9/26/23 | 1.354 | 1.36 | 1.279 | 1.289 | 14,726,063.71 | 85,809,021.62 |
| 9/25/23 | 1.357 | 1.362 | 1.315 | 1.354 | 14,846,248.36 | 90,177,792.31 |
| 9/24/23 | 1.332 | 1.373 | 1.31 | 1.358 | 30,311,373.75 | 90,441,810.64 |
| 9/23/23 | 1.296 | 1.339 | 1.29 | 1.332 | 16,931,763.05 | 88,710,885.05 |
| 9/22/23 | 1.306 | 1.309 | 1.277 | 1.296 | 15,552,241.54 | 86,319,539.1 |
| 9/21/23 | 1.339 | 1.34 | 1.269 | 1.306 | 49,315,919.81 | 86,956,859.93 |
| 9/20/23 | 1.277 | 1.347 | 1.264 | 1.339 | 30,162,093.54 | 89,177,354.37 |
| 9/19/23 | 1.235 | 1.279 | 1.227 | 1.277 | 16,349,511.25 | 85,053,699.58 |
| 9/18/23 | 1.223 | 1.274 | 1.22 | 1.238 | 31,353,914 | 82,432,821.05 |
| 9/17/23 | 1.377 | 1.379 | 1.213 | 1.223 | 40,186,620.39 | 81,421,920.32 |
| 9/16/23 | 1.632 | 1.657 | 1.344 | 1.377 | 61,250,793.09 | 91,698,531.43 |
| 9/15/23 | 1.527 | 1.632 | 1.513 | 1.632 | 52,011,358.75 | 108,701,065.27 |
| 9/14/23 | 1.491 | 1.57 | 1.445 | 1.527 | 75,474,930.85 | 101,677,679.21 |
| 9/13/23 | 1.346 | 1.506 | 1.346 | 1.491 | 36,951,815.03 | 99,314,819.63 |
| 9/12/23 | 1.293 | 1.371 | 1.285 | 1.346 | 31,665,244.8 | 89,658,212.93 |
| 9/11/23 | 1.282 | 1.329 | 1.258 | 1.293 | 40,518,067.08 | 86,086,229.24 |
| 9/10/23 | 1.249 | 1.287 | 1.185 | 1.281 | 29,923,090.44 | 85,332,196.42 |
| 9/9/23 | 1.235 | 1.259 | 1.216 | 1.249 | 9,753,986.21 | 83,151,922.65 |
| 9/8/23 | 1.196 | 1.235 | 1.193 | 1.234 | 12,165,517.45 | 82,197,116.01 |
| 9/7/23 | 1.178 | 1.199 | 1.157 | 1.195 | 5,354,086.98 | 79,590,182.82 |
| 9/6/23 | 1.174 | 1.201 | 1.15 | 1.178 | 11,901,400.9 | 78,469,796.88 |
| 9/5/23 | 1.127 | 1.189 | 1.117 | 1.174 | 27,295,394.72 | 78,167,938.76 |
| 9/4/23 | 1.122 | 1.132 | 1.101 | 1.127 | 5,449,889.6 | 75,035,854.14 |
| 9/3/23 | 1.128 | 1.129 | 1.105 | 1.122 | 6,405,726.36 | 74,729,056.66 |
| 9/2/23 | 1.099 | 1.134 | 1.093 | 1.129 | 8,857,646.02 | 75,151,602.97 |
| 9/1/23 | 1.122 | 1.132 | 1.085 | 1.099 | 8,650,624.73 | 73,196,060.79 |
| 8/31/23 | 1.178 | 1.18 | 1.119 | 1.122 | 10,621,030.92 | 74,739,761.67 |
