Metal DAO (MTL) historical data and Live price

Metal DAO

MTL

$ 1.48 -8.363 %

0.00002353 BTC

MARKET CAP
98.688 M

24H VOLUME
20.899 M

CIRC.SUPPLY
66.589 M

MAX SUPPLY
66.589 M

MTL

USD

Rank428

1H 0.56 %

24H -8.36 %

7D -32.96 %

EXPLORER 1

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/15/24	1.6	1.7	1.457	1.514	22,320,569.19	100,783,744.31
4/14/24	1.55	1.688	1.448	1.6	28,377,949.46	106,551,521.28
4/13/24	1.892	2.06	1.371	1.55	167,795,054.4	103,245,948.85
4/12/24	2.152	2.188	1.728	1.892	46,792,806.26	125,964,700.06
4/11/24	2.149	2.241	2.079	2.152	20,895,465.46	143,307,664.82
4/10/24	2.147	2.215	2.024	2.149	19,465,591.18	143,122,884.57
4/9/24	2.144	2.252	2.1	2.147	44,254,285.65	142,971,758.54
4/8/24	2.088	2.156	2.013	2.144	17,532,078.87	142,779,659.91
4/7/24	2.067	2.186	2.051	2.088	19,331,407.5	139,064,714.03
4/6/24	2.006	2.258	1.99	2.067	74,178,907.3	137,612,632.67
4/5/24	2.016	2.098	1.898	2.006	15,652,526.53	133,570,381.47
4/4/24	1.925	2.11	1.854	2.016	17,223,076.39	134,261,533.21
4/3/24	2.011	2.133	1.878	1.925	39,750,205.28	128,216,387.58
4/2/24	2.133	2.289	1.968	2.011	153,561,547.68	133,910,666.93
4/1/24	2.252	2.252	2.063	2.133	18,295,630.99	142,044,255.68
3/31/24	2.197	2.312	2.159	2.252	11,460,818.6	149,926,956.05
3/30/24	2.301	2.357	2.176	2.197	20,009,870.08	146,264,172.27
3/29/24	2.243	2.312	2.16	2.301	14,741,756.38	153,251,006.18
3/28/24	2.271	2.362	2.121	2.243	24,101,139.77	149,384,256.01
3/27/24	2.293	2.313	2.142	2.271	25,858,813.72	151,212,860.31
3/26/24	2.208	2.338	2.203	2.293	29,732,179.02	152,706,831.13
3/25/24	2.113	2.288	2.109	2.208	35,742,927.5	147,021,765.1
3/24/24	2.003	2.233	2.003	2.113	45,629,555.38	140,711,350.37
3/23/24	1.979	2.129	1.947	2.004	9,580,730.83	133,400,783.45
3/22/24	2.014	2.072	1.902	1.977	13,657,433.59	131,780,325.76
3/21/24	2.021	2.187	1.973	2.014	20,146,376.75	134,083,386.9
3/20/24	1.81	2.163	1.802	2.021	70,502,938.84	134,584,274.32
3/19/24	2.037	2.041	1.757	1.81	28,633,142.01	120,555,201.9
3/18/24	2.129	2.256	1.969	2.037	20,247,799.24	135,651,297.63
3/17/24	2.058	2.236	1.941	2.129	26,450,997.36	141,762,716.2
3/16/24	2.202	2.272	2.016	2.058	38,399,884.17	137,066,952.31
3/15/24	2.348	2.412	2.05	2.202	46,173,322.82	146,623,846.4
3/14/24	2.408	2.483	2.222	2.348	42,516,846.29	156,342,074.66
3/13/24	2.392	2.511	2.347	2.408	55,899,293.45	160,363,175.44
3/12/24	2.428	2.501	2.239	2.392	50,204,967.65	159,272,287.27
3/11/24	2.371	2.434	2.261	2.428	62,527,815.07	161,680,641.63
3/10/24	2.486	2.496	2.319	2.371	83,352,866.47	157,899,604.19
3/9/24	2.726	2.946	2.401	2.486	269,492,033.24	165,539,790.56
3/8/24	2.656	2.8	2.582	2.726	78,626,828.27	181,501,017.85
3/7/24	2.762	2.944	2.612	2.656	228,242,808.9	176,876,915.26
3/6/24	2.461	3.716	2.368	2.762	975,917,190.13	183,890,395.3
3/5/24	2.099	2.716	2.019	2.461	442,757,075.66	163,868,744.21
3/4/24	1.88	2.184	1.86	2.099	146,936,082.16	139,778,906.14
3/3/24	1.945	1.96	1.787	1.88	24,676,678.07	125,177,305.87
3/2/24	1.893	1.98	1.854	1.946	26,170,784.08	129,553,648.67
3/1/24	1.779	1.946	1.77	1.892	22,560,719.06	125,993,411.37
2/29/24	1.698	1.831	1.667	1.78	37,947,857.83	118,506,290.85
2/28/24	1.65	1.871	1.57	1.698	86,224,777.49	113,085,704.03
2/27/24	1.664	1.693	1.614	1.65	14,443,523.09	109,871,209.06
2/26/24	1.625	1.666	1.553	1.664	12,611,235.99	110,827,762.6
2/25/24	1.62	1.674	1.606	1.625	5,902,527.52	108,175,939.11
2/24/24	1.594	1.666	1.563	1.62	7,576,052.15	107,897,775.85
2/23/24	1.682	1.69	1.568	1.594	10,182,120.06	106,160,784.52
2/22/24	1.64	1.709	1.59	1.683	13,659,633.61	112,049,548.35
2/21/24	1.711	1.712	1.573	1.64	19,004,053.02	109,202,012.95
2/20/24	1.644	1.857	1.613	1.711	109,911,992.3	113,934,034.67
2/19/24	1.607	1.681	1.6	1.644	11,244,592.06	109,498,315.43
2/18/24	1.593	1.646	1.585	1.607	6,400,522.23	106,980,845.06
2/17/24	1.655	1.686	1.553	1.593	13,903,565.42	106,069,765.88
2/16/24	1.588	1.689	1.568	1.655	23,901,620.52	110,189,130.37
2/15/24	1.514	1.608	1.509	1.588	32,441,338.12	105,746,503.55
2/14/24	1.485	1.521	1.475	1.514	6,749,715.49	100,842,786.25
2/13/24	1.505	1.51	1.454	1.485	8,074,850.67	98,869,289.6
2/12/24	1.491	1.517	1.471	1.505	10,378,621.08	100,191,559.1
2/11/24	1.476	1.51	1.465	1.491	6,392,721.18	99,305,471.29
2/10/24	1.465	1.484	1.441	1.477	5,182,912.49	98,323,322.14
2/9/24	1.434	1.478	1.431	1.465	4,920,306.26	97,535,307.8
2/8/24	1.442	1.46	1.424	1.434	4,294,467.3	95,465,472.15
2/7/24	1.434	1.455	1.397	1.441	3,670,614.05	95,943,520.71
2/6/24	1.397	1.447	1.397	1.435	4,227,840.14	95,531,065.87
2/5/24	1.424	1.438	1.385	1.397	3,574,853.21	93,006,844.11
2/4/24	1.435	1.452	1.403	1.425	3,060,700.49	94,878,401.69
2/3/24	1.443	1.469	1.434	1.435	3,512,230.5	95,580,391.56
2/2/24	1.44	1.467	1.433	1.443	3,862,930.02	96,103,233
2/1/24	1.398	1.467	1.384	1.44	5,739,733.35	95,909,839.86
1/31/24	1.474	1.478	1.39	1.398	7,726,846.51	93,093,614.26
1/30/24	1.514	1.515	1.443	1.476	7,993,225.71	98,277,564.63
1/29/24	1.474	1.519	1.453	1.514	6,539,352	100,845,789.8
1/28/24	1.499	1.532	1.459	1.474	11,522,530.31	98,156,038.03
1/27/24	1.488	1.52	1.45	1.498	7,848,223.16	99,750,492.29
1/26/24	1.482	1.51	1.448	1.488	12,991,730.8	99,057,103.82
1/25/24	1.433	1.525	1.429	1.481	41,472,616.63	98,616,396.22
1/24/24	1.362	1.467	1.346	1.433	19,523,181.05	95,431,728.2
1/23/24	1.389	1.414	1.291	1.363	11,299,204.66	90,765,570.71
1/22/24	1.497	1.522	1.38	1.389	9,064,852.18	92,505,196.35
1/21/24	1.511	1.539	1.496	1.497	5,247,377.93	99,670,656.72
1/20/24	1.485	1.526	1.468	1.51	4,685,292.85	100,531,333.55
1/19/24	1.499	1.507	1.418	1.485	9,141,784.35	98,878,056.88
1/18/24	1.6	1.604	1.458	1.499	10,102,316.79	99,844,728.83
1/17/24	1.6	1.635	1.562	1.599	9,826,039.83	106,462,167.22

Similar Coins