Metal DAO
MTL
Rank #791
$0.4838
Updated 7 days ago
Market Cap
$42.26M
24h Volume
$16.34M
Avg Volume (90d)
$3.18M
24h High/Low
$0.5442
$0.4662
$0.4662
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Made in USA
Layer 2 (L2)
Chains
Metal L2
0xbcfc435d8f27658...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.4838 | $0.5442 | $0.4662 | $0.4838 | $16.34M | $42.26M |
| Nov 10, 2025 | $0.4672 | $0.4672 | $0.4672 | $0.4672 | $2.05M | $40.99M |
| Nov 9, 2025 | $0.4686 | $0.4686 | $0.4686 | $0.4686 | $2.79M | $41.15M |
| Nov 8, 2025 | $0.4696 | $0.4696 | $0.4696 | $0.4696 | $4.36M | $41.25M |
| Nov 7, 2025 | $0.4254 | $0.4254 | $0.4254 | $0.4254 | $2.19M | $37.30M |
| Nov 6, 2025 | $0.4186 | $0.4186 | $0.4186 | $0.4186 | $1.19M | $36.72M |
| Nov 5, 2025 | $0.3966 | $0.3966 | $0.3966 | $0.3966 | $2.00M | $34.74M |
| Nov 4, 2025 | $0.4049 | $0.4049 | $0.4049 | $0.4049 | $3.43M | $35.55M |
| Nov 3, 2025 | $0.4557 | $0.4557 | $0.4557 | $0.4557 | $1.41M | $39.91M |
| Nov 2, 2025 | $0.4555 | $0.4555 | $0.4555 | $0.4555 | $1.29M | $39.94M |
| Nov 1, 2025 | $0.4407 | $0.4407 | $0.4407 | $0.4407 | $2.43M | $38.62M |
| Oct 31, 2025 | $0.4443 | $0.4443 | $0.4443 | $0.4443 | $2.48M | $38.95M |
| Oct 30, 2025 | $0.4749 | $0.4749 | $0.4749 | $0.4749 | $2.23M | $41.53M |
| Oct 29, 2025 | $0.4783 | $0.4783 | $0.4783 | $0.4783 | $3.94M | $41.91M |
| Oct 28, 2025 | $0.4952 | $0.4952 | $0.4952 | $0.4952 | $2.36M | $43.43M |
| Oct 27, 2025 | $0.5173 | $0.5173 | $0.5173 | $0.5173 | $1.62M | $45.28M |
| Oct 26, 2025 | $0.5081 | $0.5081 | $0.5081 | $0.5081 | $1.19M | $44.55M |
| Oct 25, 2025 | $0.5091 | $0.5091 | $0.5091 | $0.5091 | $1.26M | $44.51M |
| Oct 24, 2025 | $0.5020 | $0.5020 | $0.5020 | $0.5020 | $2.70M | $43.95M |
| Oct 23, 2025 | $0.4964 | $0.4964 | $0.4964 | $0.4964 | $2.08M | $43.50M |
| Oct 22, 2025 | $0.5056 | $0.5056 | $0.5056 | $0.5056 | $1.63M | $44.34M |
| Oct 21, 2025 | $0.5129 | $0.5129 | $0.5129 | $0.5129 | $1.30M | $45.08M |
| Oct 20, 2025 | $0.5049 | $0.5049 | $0.5049 | $0.5049 | $1.09M | $44.22M |
| Oct 19, 2025 | $0.4902 | $0.4902 | $0.4902 | $0.4902 | $1.13M | $42.96M |
| Oct 18, 2025 | $0.4838 | $0.4838 | $0.4838 | $0.4838 | $3.75M | $42.44M |
| Oct 17, 2025 | $0.4985 | $0.4985 | $0.4985 | $0.4985 | $1.86M | $43.70M |
| Oct 16, 2025 | $0.5221 | $0.5221 | $0.5221 | $0.5221 | $1.78M | $45.54M |
| Oct 15, 2025 | $0.5400 | $0.5400 | $0.5400 | $0.5400 | $3.76M | $47.31M |
| Oct 14, 2025 | $0.5576 | $0.5576 | $0.5576 | $0.5576 | $2.35M | $48.87M |
| Oct 13, 2025 | $0.5252 | $0.5252 | $0.5252 | $0.5252 | $2.19M | $46.03M |
| Oct 12, 2025 | $0.4748 | $0.4748 | $0.4748 | $0.4748 | $5.05M | $41.63M |
| Oct 11, 2025 | $0.4644 | $0.4644 | $0.4644 | $0.4644 | $7.88M | $41.03M |
| Oct 10, 2025 | $0.6261 | $0.6261 | $0.6261 | $0.6261 | $2.54M | $55.09M |
| Oct 9, 2025 | $0.6351 | $0.6351 | $0.6351 | $0.6351 | $2.25M | $55.69M |
| Oct 8, 2025 | $0.6251 | $0.6251 | $0.6251 | $0.6251 | $2.26M | $54.79M |
| Oct 7, 2025 | $0.6568 | $0.6568 | $0.6568 | $0.6568 | $2.15M | $57.56M |
| Oct 6, 2025 | $0.6470 | $0.6470 | $0.6470 | $0.6470 | $2.46M | $56.72M |
| Oct 5, 2025 | $0.6546 | $0.6546 | $0.6546 | $0.6546 | $1.24M | $57.38M |
| Oct 4, 2025 | $0.6762 | $0.6762 | $0.6762 | $0.6762 | $1.55M | $59.28M |
| Oct 3, 2025 | $0.6739 | $0.6739 | $0.6739 | $0.6739 | $2.07M | $59.07M |
| Oct 2, 2025 | $0.6593 | $0.6593 | $0.6593 | $0.6593 | $1.25M | $57.86M |
| Oct 1, 2025 | $0.6228 | $0.6228 | $0.6228 | $0.6228 | $1.83M | $53.64M |
| Sep 30, 2025 | $0.6341 | $0.6341 | $0.6341 | $0.6341 | $2.01M | $54.77M |
| Sep 29, 2025 | $0.6400 | $0.6400 | $0.6400 | $0.6400 | $1.07M | $55.13M |
| Sep 28, 2025 | $0.6308 | $0.6308 | $0.6308 | $0.6308 | $1.15M | $54.22M |
| Sep 27, 2025 | $0.6297 | $0.6297 | $0.6297 | $0.6297 | $2.01M | $54.24M |
| Sep 26, 2025 | $0.6061 | $0.6061 | $0.6061 | $0.6061 | $3.91M | $52.21M |
| Sep 25, 2025 | $0.6601 | $0.6601 | $0.6601 | $0.6601 | $2.00M | $56.84M |
| Sep 24, 2025 | $0.6574 | $0.6574 | $0.6574 | $0.6574 | $2.07M | $56.57M |
| Sep 23, 2025 | $0.6565 | $0.6565 | $0.6565 | $0.6565 | $4.39M | $56.56M |
| Sep 22, 2025 | $0.7042 | $0.7042 | $0.7042 | $0.7042 | $1.81M | $60.71M |
| Sep 21, 2025 | $0.7099 | $0.7099 | $0.7099 | $0.7099 | $2.39M | $61.14M |
| Sep 20, 2025 | $0.7052 | $0.7052 | $0.7052 | $0.7052 | $5.24M | $60.60M |
| Sep 19, 2025 | $0.7321 | $0.7321 | $0.7321 | $0.7321 | $3.44M | $63.05M |
| Sep 18, 2025 | $0.7285 | $0.7285 | $0.7285 | $0.7285 | $7.05M | $62.77M |
| Sep 17, 2025 | $0.7345 | $0.7345 | $0.7345 | $0.7345 | $9.42M | $63.28M |
| Sep 16, 2025 | $0.7279 | $0.7279 | $0.7279 | $0.7279 | $15.43M | $62.69M |
| Sep 15, 2025 | $0.7458 | $0.7458 | $0.7458 | $0.7458 | $9.04M | $64.25M |
| Sep 14, 2025 | $0.7732 | $0.7732 | $0.7732 | $0.7732 | $12.15M | $66.56M |
| Sep 13, 2025 | $0.7314 | $0.7314 | $0.7314 | $0.7314 | $1.96M | $62.99M |
| Sep 12, 2025 | $0.7231 | $0.7231 | $0.7231 | $0.7231 | $2.09M | $62.30M |
| Sep 11, 2025 | $0.7254 | $0.7254 | $0.7254 | $0.7254 | $2.26M | $62.49M |
| Sep 10, 2025 | $0.7154 | $0.7154 | $0.7154 | $0.7154 | $4.61M | $61.61M |
| Sep 9, 2025 | $0.7099 | $0.7099 | $0.7099 | $0.7099 | $4.05M | $61.14M |
| Sep 8, 2025 | $0.6965 | $0.6965 | $0.6965 | $0.6965 | $3.02M | $60.00M |
| Sep 7, 2025 | $0.6911 | $0.6911 | $0.6911 | $0.6911 | $2.51M | $59.51M |
| Sep 6, 2025 | $0.6987 | $0.6987 | $0.6987 | $0.6987 | $2.96M | $60.16M |
| Sep 5, 2025 | $0.6928 | $0.6928 | $0.6928 | $0.6928 | $2.52M | $59.68M |
| Sep 4, 2025 | $0.7096 | $0.7096 | $0.7096 | $0.7096 | $1.37M | $61.12M |
| Sep 3, 2025 | $0.7103 | $0.7103 | $0.7103 | $0.7103 | $1.92M | $61.20M |
| Sep 2, 2025 | $0.6985 | $0.6985 | $0.6985 | $0.6985 | $2.08M | $60.26M |
| Sep 1, 2025 | $0.7151 | $0.7151 | $0.7151 | $0.7151 | $902.57K | $61.57M |
| Aug 31, 2025 | $0.7247 | $0.7247 | $0.7247 | $0.7247 | $1.29M | $62.44M |
| Aug 30, 2025 | $0.7155 | $0.7155 | $0.7155 | $0.7155 | $2.23M | $61.65M |
| Aug 29, 2025 | $0.7476 | $0.7476 | $0.7476 | $0.7476 | $2.79M | $64.35M |
| Aug 28, 2025 | $0.7238 | $0.7238 | $0.7238 | $0.7238 | $2.18M | $62.35M |
| Aug 27, 2025 | $0.7242 | $0.7242 | $0.7242 | $0.7242 | $2.66M | $62.41M |
| Aug 26, 2025 | $0.6965 | $0.6965 | $0.6965 | $0.6965 | $4.45M | $59.97M |
| Aug 25, 2025 | $0.7478 | $0.7478 | $0.7478 | $0.7478 | $2.64M | $64.45M |
| Aug 24, 2025 | $0.7618 | $0.7618 | $0.7618 | $0.7618 | $3.29M | $65.63M |
| Aug 23, 2025 | $0.7690 | $0.7690 | $0.7690 | $0.7690 | $5.40M | $66.30M |
| Aug 22, 2025 | $0.7172 | $0.7172 | $0.7172 | $0.7172 | $3.12M | $61.74M |
| Aug 21, 2025 | $0.7335 | $0.7335 | $0.7335 | $0.7335 | $3.53M | $63.31M |
| Aug 20, 2025 | $0.7042 | $0.7042 | $0.7042 | $0.7042 | $3.85M | $60.66M |