Canada markets close in 2 hours 1 minute

Metal DAO USD (MTL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.6878-0.0487 (-2.81%)
As of 05:57PM UTC. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.69451.74181.66301.68781.687810,655,068
May 05, 20241.68941.76081.65311.69461.69467,486,161
May 04, 20241.66301.75751.64031.68941.689412,656,949
May 03, 20241.61481.72311.58361.66301.663015,354,996
May 02, 20241.60821.66411.55511.61481.614817,045,672
May 01, 20241.55491.72751.50481.60771.607778,086,473
Apr 30, 20241.66661.70721.50271.55491.554912,194,229
Apr 29, 20241.67321.71951.61721.66661.666611,213,155
Apr 28, 20241.74761.77771.66841.67321.67329,422,487
Apr 27, 20241.71931.76371.64421.74761.747613,002,910
Apr 26, 20241.69941.87201.68131.71931.719365,652,975
Apr 25, 20241.64741.82711.58601.69941.699443,767,626
Apr 24, 20241.68471.93081.61781.64741.647466,214,787
Apr 23, 20241.71491.74981.66751.68471.684711,195,225
Apr 22, 20241.73011.76291.65811.71491.71499,640,340
Apr 21, 20241.78461.79861.64521.73011.730113,693,301
Apr 20, 20241.65541.80461.61161.78461.784623,473,762
Apr 19, 20241.56601.83661.45871.65541.6554105,860,899
Apr 18, 20241.45901.60551.42321.56601.566013,521,915
Apr 17, 20241.50391.55181.42501.45901.459011,833,441
Apr 16, 20241.51351.58641.43301.50391.503915,161,992
Apr 15, 20241.60011.70031.45721.51351.513522,320,569
Apr 14, 20241.55051.68781.44761.60011.600128,377,949
Apr 13, 20241.89172.06031.37071.55051.5505167,795,054
Apr 12, 20242.15212.18781.72771.89171.891746,792,806
Apr 11, 20242.14942.24132.07902.15212.152120,895,465
Apr 10, 20242.14712.21532.02422.14942.149419,465,591
Apr 09, 20242.14422.25232.09972.14712.147144,254,286
Apr 08, 20242.08842.15622.01352.14422.144217,532,079
Apr 07, 20242.06662.18592.05062.08842.088419,331,408
Apr 06, 20242.00592.25761.99012.06662.066674,178,907
Apr 05, 20242.01632.09851.89842.00592.005915,652,527
Apr 04, 20241.92552.11031.85372.01632.016317,223,076
Apr 03, 20242.01102.13341.87791.92551.925539,750,205
Apr 02, 20242.13322.28901.96762.01112.0111153,561,548
Apr 01, 20242.25152.25152.06332.13322.133218,295,631
Mar 31, 20242.19652.31182.15952.25152.251511,460,819
Mar 30, 20242.30152.35692.17622.19662.196620,009,870
Mar 29, 20242.24342.31172.15982.30152.301514,741,756
Mar 28, 20242.27082.36182.12142.24342.243424,101,140
Mar 27, 20242.29332.31282.14162.27082.270825,858,814
Mar 26, 20242.20792.33852.20312.29332.293329,732,179
Mar 25, 20242.11312.28762.10882.20792.207935,742,928
Mar 24, 20242.00332.23272.00262.11312.113145,629,555
Mar 23, 20241.97902.12941.94712.00422.00429,580,731
Mar 22, 20242.01362.07181.90221.97751.977513,657,434
Mar 21, 20242.02112.18691.97322.01362.013620,146,377
Mar 20, 20241.81042.16271.80202.02112.021170,502,939
Mar 19, 20242.03712.04121.75731.81041.810428,633,142
Mar 18, 20242.12892.25611.96862.03712.037120,247,799
Mar 17, 20242.05842.23631.94082.12892.128926,450,997
Mar 16, 20242.20192.27212.01592.05842.058438,399,884
Mar 15, 20242.34792.41152.05032.20192.201946,173,323
Mar 14, 20242.40832.48322.22242.34792.347942,516,846
Mar 13, 20242.39192.51132.34722.40832.408355,899,293
Mar 12, 20242.42802.50072.23902.39192.391950,204,968
Mar 11, 20242.37132.43412.26122.42802.428062,527,815
Mar 10, 20242.48602.49592.31882.37132.371383,352,866
Mar 09, 20242.72572.94562.40072.48602.4860269,492,033
Mar 08, 20242.65632.80022.58182.72572.725778,626,828
Mar 07, 20242.76162.94412.61232.65632.6563228,242,809
Mar 06, 20242.46093.71642.36842.76162.7616975,917,190
Mar 05, 20242.09902.71592.01892.46092.4609442,757,076
Mar 04, 20241.87992.18401.85962.09912.0991146,936,082
Mar 03, 20241.94521.96041.78651.87991.879924,676,678
Mar 02, 20241.89301.98001.85401.94561.945626,170,784
Mar 01, 20241.77861.94571.76981.89211.892122,560,719
Feb 29, 20241.69811.83121.66671.77971.779737,947,858
Feb 28, 20241.65011.87071.56961.69831.698386,224,777
Feb 27, 20241.66451.69301.61451.65001.650014,443,523
Feb 26, 20241.62551.66621.55311.66441.664412,611,236
Feb 25, 20241.62041.67421.60621.62451.62455,902,528
Feb 24, 20241.59411.66631.56291.62041.62047,576,052
Feb 23, 20241.68231.68991.56781.59431.594310,182,120
Feb 22, 20241.64001.70871.59001.68271.682713,659,634
Feb 21, 20241.71131.71171.57271.63991.639919,004,053
Feb 20, 20241.64441.85661.61291.71101.7110109,911,992
Feb 19, 20241.60721.68151.60041.64441.644411,244,592
Feb 18, 20241.59301.64601.58451.60661.60666,400,522
Feb 17, 20241.65501.68571.55261.59291.592913,903,565
Feb 16, 20241.58801.68911.56761.65481.654823,901,621
Feb 15, 20241.51441.60821.50871.58811.588132,441,338
Feb 14, 20241.48461.52131.47491.51441.51446,749,715
Feb 13, 20241.50451.51011.45451.48481.48488,074,851
Feb 12, 20241.49141.51731.47111.50461.504610,378,621
Feb 11, 20241.47631.51001.46511.49131.49136,392,721
Feb 10, 20241.46511.48431.44101.47661.47665,182,912
Feb 09, 20241.43371.47851.43141.46471.46474,920,306
Feb 08, 20241.44221.45961.42411.43371.43374,294,467
Feb 07, 20241.43421.45491.39671.44081.44083,670,614
Feb 06, 20241.39681.44661.39651.43461.43464,227,840
Feb 05, 20241.42421.43811.38531.39671.39673,574,853
Feb 04, 20241.43541.45161.40271.42481.42483,060,700
Feb 03, 20241.44321.46921.43401.43541.43543,512,231
Feb 02, 20241.44001.46731.43271.44321.44323,862,930
Feb 01, 20241.39771.46681.38451.44031.44035,739,733
Jan 31, 20241.47451.47831.39001.39801.39807,726,847
Jan 30, 20241.51411.51531.44341.47591.47597,993,226
Jan 29, 20241.47451.51931.45321.51451.51456,539,352
Jan 28, 20241.49851.53221.45911.47411.474111,522,530
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...