Metal DAO
MTL
Rank #791
$0.4178
Updated 25 days ago
Market Cap
$36.56M
24h Volume
$2.82M
Avg Volume (6m)
$3.45M
24h High/Low
$0.4264
$0.3993
$0.3993
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.4178 | $0.4264 | $0.3993 | $0.4178 | $2.82M | $36.56M |
| Dec 2, 2025 | $0.4013 | $0.4232 | $0.3966 | $0.4172 | $2.47M | $35.71M |
| Dec 1, 2025 | $0.4333 | $0.4333 | $0.3919 | $0.4020 | $4.62M | $34.99M |
| Nov 30, 2025 | $0.4331 | $0.4570 | $0.4310 | $0.4345 | $9.29M | $38.57M |
| Nov 29, 2025 | $0.4189 | $0.4499 | $0.4166 | $0.4319 | $5.11M | $37.90M |
| Nov 28, 2025 | $0.4226 | $0.4254 | $0.4167 | $0.4180 | $2.28M | $36.90M |
| Nov 27, 2025 | $0.4191 | $0.4286 | $0.4168 | $0.4255 | $2.07M | $37.06M |
| Nov 26, 2025 | $0.4196 | $0.4196 | $0.4053 | $0.4178 | $2.49M | $36.19M |
| Nov 25, 2025 | $0.4076 | $0.4192 | $0.4054 | $0.4192 | $2.23M | $36.04M |
| Nov 24, 2025 | $0.4007 | $0.4140 | $0.3936 | $0.4086 | $2.91M | $35.26M |
| Nov 23, 2025 | $0.3937 | $0.4061 | $0.3930 | $0.4058 | $2.55M | $34.99M |
| Nov 22, 2025 | $0.3945 | $0.4035 | $0.3878 | $0.3936 | $3.31M | $34.54M |
| Nov 21, 2025 | $0.4152 | $0.4226 | $0.3866 | $0.3881 | $3.31M | $35.10M |
| Nov 20, 2025 | $0.4199 | $0.4388 | $0.4147 | $0.4237 | $2.26M | $37.26M |
| Nov 19, 2025 | $0.4243 | $0.4258 | $0.4006 | $0.4159 | $2.47M | $36.49M |
| Nov 18, 2025 | $0.4238 | $0.4293 | $0.4143 | $0.4260 | $3.03M | $36.94M |
| Nov 17, 2025 | $0.4255 | $0.4406 | $0.4192 | $0.4245 | $2.31M | $38.01M |
| Nov 16, 2025 | $0.4462 | $0.4468 | $0.4217 | $0.4225 | $1.93M | $38.24M |
| Nov 15, 2025 | $0.4469 | $0.4739 | $0.4406 | $0.4434 | $5.77M | $39.56M |
| Nov 14, 2025 | $0.4509 | $0.4871 | $0.4420 | $0.4527 | $8.57M | $40.44M |
| Nov 13, 2025 | $0.4633 | $0.4687 | $0.4399 | $0.4484 | $4.35M | $40.20M |
| Nov 12, 2025 | $0.4980 | $0.4980 | $0.4610 | $0.4662 | $18.77M | $41.82M |
| 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 |
| Aug 19, 2025 | $0.7259 | $0.7259 | $0.7259 | $0.7259 | $4.74M | $62.55M |
| Aug 18, 2025 | $0.7550 | $0.7550 | $0.7550 | $0.7550 | $3.12M | $65.04M |
| Aug 17, 2025 | $0.7524 | $0.7524 | $0.7524 | $0.7524 | $3.06M | $64.79M |
| Aug 16, 2025 | $0.7251 | $0.7251 | $0.7251 | $0.7251 | $4.11M | $62.43M |
| Aug 15, 2025 | $0.7318 | $0.7318 | $0.7318 | $0.7318 | $4.28M | $62.93M |
| Aug 14, 2025 | $0.7966 | $0.7966 | $0.7966 | $0.7966 | $4.80M | $68.62M |
| Aug 13, 2025 | $0.7761 | $0.7761 | $0.7761 | $0.7761 | $3.50M | $66.82M |
| Aug 12, 2025 | $0.7408 | $0.7408 | $0.7408 | $0.7408 | $3.13M | $63.67M |
| Aug 11, 2025 | $0.7706 | $0.7706 | $0.7706 | $0.7706 | $3.76M | $66.31M |
| Aug 10, 2025 | $0.7782 | $0.7782 | $0.7782 | $0.7782 | $2.62M | $66.85M |
| Aug 9, 2025 | $0.7612 | $0.7612 | $0.7612 | $0.7612 | $3.46M | $65.59M |
| Aug 8, 2025 | $0.7441 | $0.7441 | $0.7441 | $0.7441 | $2.56M | $64.03M |
| Aug 7, 2025 | $0.7215 | $0.7215 | $0.7215 | $0.7215 | $3.31M | $62.18M |
| Aug 6, 2025 | $0.7147 | $0.7147 | $0.7147 | $0.7147 | $3.02M | $61.57M |
| Aug 5, 2025 | $0.7334 | $0.7334 | $0.7334 | $0.7334 | $3.16M | $63.19M |
| Aug 4, 2025 | $0.7100 | $0.7100 | $0.7100 | $0.7100 | $2.69M | $61.16M |
| Aug 3, 2025 | $0.6999 | $0.6999 | $0.6999 | $0.6999 | $2.41M | $60.45M |
| Aug 2, 2025 | $0.7110 | $0.7110 | $0.7110 | $0.7110 | $2.91M | $61.21M |
| Aug 1, 2025 | $0.7251 | $0.7251 | $0.7251 | $0.7251 | $2.54M | $62.48M |
| Jul 31, 2025 | $0.7625 | $0.7625 | $0.7625 | $0.7625 | $2.69M | $65.69M |
| Jul 30, 2025 | $0.7601 | $0.7601 | $0.7601 | $0.7601 | $2.33M | $65.43M |
| Jul 29, 2025 | $0.7732 | $0.7732 | $0.7732 | $0.7732 | $2.83M | $66.59M |
| Jul 28, 2025 | $0.8244 | $0.8244 | $0.8244 | $0.8244 | $1.38M | $70.93M |
| Jul 27, 2025 | $0.8007 | $0.8007 | $0.8007 | $0.8007 | $1.09M | $68.99M |
| Jul 26, 2025 | $0.8034 | $0.8034 | $0.8034 | $0.8034 | $1.32M | $69.21M |
| Jul 25, 2025 | $0.7860 | $0.7860 | $0.7860 | $0.7860 | $5.64M | $67.71M |
| Jul 24, 2025 | $0.8074 | $0.8074 | $0.8074 | $0.8074 | $2.10M | $69.27M |
| Jul 23, 2025 | $0.8629 | $0.8629 | $0.8629 | $0.8629 | $2.82M | $74.33M |
| Jul 22, 2025 | $0.8602 | $0.8602 | $0.8602 | $0.8602 | $2.80M | $73.89M |
| Jul 21, 2025 | $0.8519 | $0.8519 | $0.8519 | $0.8519 | $4.64M | $73.13M |
| Jul 20, 2025 | $0.8176 | $0.8176 | $0.8176 | $0.8176 | $3.61M | $70.65M |
| Jul 19, 2025 | $0.8056 | $0.8056 | $0.8056 | $0.8056 | $4.18M | $69.06M |
| Jul 18, 2025 | $0.8141 | $0.8141 | $0.8141 | $0.8141 | $3.36M | $70.13M |
| Jul 17, 2025 | $0.8072 | $0.8072 | $0.8072 | $0.8072 | $3.72M | $69.55M |
| Jul 16, 2025 | $0.7961 | $0.7961 | $0.7961 | $0.7961 | $4.48M | $68.60M |
| Jul 15, 2025 | $0.7847 | $0.7847 | $0.7847 | $0.7847 | $1.77M | $67.17M |
| Jul 14, 2025 | $0.7808 | $0.7808 | $0.7808 | $0.7808 | $6.50M | $67.24M |
| Jul 13, 2025 | $0.7805 | $0.7805 | $0.7805 | $0.7805 | $27.24M | $67.24M |
| Jul 12, 2025 | $0.7504 | $0.7504 | $0.7504 | $0.7504 | $4.20M | $64.65M |
| Jul 11, 2025 | $0.7413 | $0.7413 | $0.7413 | $0.7413 | $4.87M | $63.92M |
| Jul 10, 2025 | $0.7169 | $0.7169 | $0.7169 | $0.7169 | $937.23K | $61.77M |
| Jul 9, 2025 | $0.6916 | $0.6916 | $0.6916 | $0.6916 | $2.62M | $59.51M |
| Jul 8, 2025 | $0.6701 | $0.6701 | $0.6701 | $0.6701 | $2.04M | $57.73M |
| Jul 7, 2025 | $0.6784 | $0.6784 | $0.6784 | $0.6784 | $722.94K | $58.44M |
| Jul 6, 2025 | $0.6665 | $0.6665 | $0.6665 | $0.6665 | $1.78M | $57.41M |
| Jul 5, 2025 | $0.6648 | $0.6648 | $0.6648 | $0.6648 | $2.20M | $57.19M |
| Jul 4, 2025 | $0.6903 | $0.6903 | $0.6903 | $0.6903 | $3.24M | $59.55M |
| Jul 3, 2025 | $0.6910 | $0.6910 | $0.6910 | $0.6910 | $2.46M | $59.51M |
| Jul 2, 2025 | $0.6375 | $0.6375 | $0.6375 | $0.6375 | $4.72M | $54.92M |
| Jul 1, 2025 | $0.6600 | $0.6600 | $0.6600 | $0.6600 | $5.28M | $55.79M |
| Jun 30, 2025 | $0.6908 | $0.6908 | $0.6908 | $0.6908 | $1.55M | $58.67M |
| Jun 29, 2025 | $0.6769 | $0.6769 | $0.6769 | $0.6769 | $1.39M | $57.29M |
| Jun 28, 2025 | $0.6683 | $0.6683 | $0.6683 | $0.6683 | $1.62M | $56.28M |