| Name | Metal DAO (MTL) |
| Price | $0.9988800 -3.12% (1D) |
Metal DAO Market
| Market Cap | $78,500,876 |
| Volume(24h) | $22,987,844 |
| Total Supply | $66,588,888 |
| Circulating Supply | 66,588,888 |
| Percent Change(1H) | 0.12% |
| Percent Change(24H) | -3.12% |
| Percent Change(7D) | 4.14% |
| Percent Change(30D) | -6.36% |
| Percent Change(90D) | -7.47% |
Metal DAO Price History
Below table is the Metal DAO price history for one month, also lists live data for Metal DAO which refeshes hourly with price, volume, market cap.
Cryptocurrency Metal DAO date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-24 16:58 |
0.9988800 | 78500875.642251 | 22987844.001117 | -3.12118322 ↓ | 4.1425198 ↑ |
| 2024-10-24 10:58 |
0.9881292 | 77655984.674618 | 29444519.042175 | -5.96422178 ↓ | 3.35310333 ↑ |
| 2024-10-24 04:58 |
1.0123250 | 79557505.315355 | 41526038.939127 | -8.63621549 ↓ | 3.73401436 ↑ |
| 2024-10-23 22:58 |
1.0336038 | 81229785.725117 | 72128125.907288 | -13.03933882 ↓ | 4.56814474 ↑ |
| 2024-10-23 16:58 |
1.0310613 | 81029969.455647 | 148123188.82882 | 5.42884659 ↑ | 5.06112782 ↑ |
| 2024-10-23 10:58 |
1.0508013 | 82581317.60784 | 139476802.63457 | 6.47818565 ↑ | 6.28916192 ↑ |
| 2024-10-23 04:58 |
1.1080156 | 87077725.316942 | 123637521.22366 | 10.32137391 ↑ | 13.86030454 ↑ |
| 2024-10-22 | 1.1885878 | 93409806.94828 | 83042132.57852 | 18.80486991 ↑ | 21.90030338 ↑ |
| 2024-10-21 | 1.0004538 | 78624560.60835 | 4195235.1576492 | -3.16053056 ↓ | 1.42409309 ↑ |
| 2024-10-20 | 1.0335642 | 81226673.738786 | 4238754.3520654 | 2.87092739 ↑ | 8.57138218 ↑ |
| 2024-10-19 | 1.0047076 | 78958864.280922 | 5762159.065013 | 3.07566629 ↑ | 3.70184969 ↑ |
| 2024-10-18 | 0.9747282 | 76602817.256995 | 3553078.0752131 | 1.29564352 ↑ | 0.98385467 ↑ |
| 2024-10-17 | 0.9622608 | 75623012.594109 | 3177633.4065289 | -2.62219147 ↓ | 4.38855298 ↑ |
| 2024-10-16 | 0.9881725 | 77659390.50565 | 3498325.540368 | 1.30879518 ↑ | 7.00619196 ↑ |
| 2024-10-15 | 0.9754065 | 76656118.914662 | 4014705.1338912 | -1.06806574 ↓ | 0.25711971 ↑ |
| 2024-10-14 | 0.9859369 | 77483695.721754 | 2792974.1271391 | 3.5686009 ↑ | 1.48727982 ↑ |
| 2024-10-13 | 0.9519651 | 74813886.684827 | 3778024.6610617 | -1.74202096 ↓ | -1.97540662 ↓ |
| 2024-10-12 | 0.9688425 | 76140266.07512 | 4163748.7812477 | 0.37408334 ↑ | 1.18733335 ↑ |
| 2024-10-11 | 0.9652318 | 75856499.547466 | 3014001.3331989 | 4.71085388 ↑ | 3.13754962 ↑ |
| 2024-10-10 | 0.9217993 | 72443193.625158 | 3303416.4432823 | -0.19599563 ↓ | 0.97553441 ↑ |
| 2024-10-09 | 0.9233568 | 72565595.485274 | 6292500.2248739 | -5.22055206 ↓ | 0.07701411 ↑ |
| 2024-10-08 | 0.9729049 | 76459526.400409 | 9109410.194694 | 0.14583427 ↑ | 2.19630386 ↑ |
| 2024-10-07 | 0.9714882 | 76348184.579748 | 3321822.345597 | 0.03490101 ↑ | -4.68707676 ↓ |
| 2024-10-06 | 0.9711492 | 76321547.5907 | 2936315.7986262 | 1.42824915 ↑ | -10.36478338 ↓ |
| 2024-10-05 | 0.9577353 | 75267363.17103 | 2394868.8870288 | 2.29299024 ↑ | -10.87389389 ↓ |
| 2024-10-04 | 0.9358684 | 73548867.341065 | 2799855.7045226 | 3.12892883 ↑ | -15.62904381 ↓ |
| 2024-10-03 | 0.9128938 | 71743312.918074 | 4290410.7768774 | -1.27522809 ↓ | -16.46829189 ↓ |
| 2024-10-02 | 0.9226897 | 72513166.281874 | 4074172.3679108 | -3.07842693 ↓ | -14.41381861 ↓ |
| 2024-10-01 | 0.9519962 | 63392369.267995 | 6589827.9467857 | -6.599438 ↓ | -12.71496712 ↓ |
| 2024-09-30 | 1.0184924 | 67820278.945695 | 3935927.5103249 | -5.98558196 ↓ | -5.57529441 ↓ |
| 2024-09-29 | 1.0834461 | 72145469.615479 | 3609903.2531623 | 0.81946438 ↑ | 2.11178629 ↑ |
| 2024-09-28 | 1.0746398 | 71559068.54038 | 3531331.296472 | -3.11844697 ↓ | -3.65105522 ↓ |
| 2024-09-27 | 1.1092306 | 73862429.229775 | 4347513.298755 | 1.53110219 ↑ | 6.83877643 ↑ |
| 2024-09-26 | 1.0928709 | 72773059.561831 | 4511701.5031485 | 1.37681315 ↑ | 12.73331343 ↑ |
| 2024-09-25 | 1.0780826 | 71788319.687081 | 3568579.749147 | -1.15457244 ↓ | 16.13650425 ↑ |
| 2024-09-24 | 1.0902650 | 72599534.518909 | 4778226.115564 | 1.07875962 ↑ | 18.24434909 ↑ |
| 2024-09-23 | 1.0786292 | 71824718.456483 | 5609895.3569417 | 1.52312482 ↑ | 21.04558113 ↑ |
| 2024-09-22 | 1.0624468 | 70747151.04137 | 14102069.127863 | -4.75998673 ↓ | 17.2744908 ↑ |
| 2024-09-21 | 1.1155467 | 74283012.585493 | 17209623.349154 | 7.53587342 ↑ | 20.39542602 ↑ |
| 2024-09-20 | 1.0373717 | 69077425.257814 | 21494806.778666 | 7.00837754 ↑ | 11.9564124 ↑ |
| 2024-09-19 | 0.9694303 | 64553287.175158 | 6412330.0822248 | 4.42713754 ↑ | 6.72820088 ↑ |
| 2024-09-18 | 0.9283318 | 61816582.063287 | 2767872.2648584 | 0.68193353 ↑ | 2.42933293 ↑ |
| 2024-09-17 | 0.9220441 | 61397889.269527 | 2870659.1974821 | 3.47333546 ↑ | 3.55495103 ↑ |
| 2024-09-16 | 0.8910934 | 59336919.022126 | 4272934.7043676 | -1.63975706 ↓ | 1.62255801 ↑ |
| 2024-09-15 | 0.9059488 | 60326120.845567 | 2791982.1990419 | -2.225438 ↓ | 6.81891166 ↑ |
| 2024-09-14 | 0.9265347 | 61696913.014752 | 2542351.6095978 | -0.08305484 ↓ | 12.51069316 ↑ |
| 2024-09-13 | 0.9265853 | 61700284.759172 | 3700720.9003492 | 2.01123249 ↑ | 13.93479029 ↑ |
| 2024-09-12 | 0.9080841 | 60468312.538913 | 5585229.8276706 | 0.21177894 ↑ | 6.26223719 ↑ |
| 2024-09-11 | 0.9063144 | 60350468.264025 | 26473990.140073 | 1.78834908 ↑ | 4.23604484 ↑ |
| 2024-09-10 | 0.8895896 | 59236784.026318 | 2483914.9220399 | 1.46375281 ↑ | 3.76905191 ↑ |
| 2024-09-09 | 0.8768658 | 58389515.263112 | 2310736.6460664 | 3.38978183 ↑ | -0.89048716 ↓ |
| 2024-09-08 | 0.8481165 | 56475131.517933 | 1520257.1505547 | 2.98227525 ↑ | -0.26956905 ↓ |
| 2024-09-07 | 0.8235081 | 54836488.234317 | 1329388.3884341 | 1.21665167 ↑ | -6.75301233 ↓ |
| 2024-09-06 | 0.8132593 | 54154033.728224 | 2649883.2130914 | -4.84437279 ↓ | -9.09346948 ↓ |
| 2024-09-05 | 0.8545690 | 56904799.048825 | 1602965.4493861 | -1.79266877 ↓ | -4.16012278 ↓ |
| 2024-09-04 | 0.8701682 | 57943534.700361 | 2005795.1482628 | 1.50358024 ↑ | -3.78286145 ↓ |
| 2024-09-03 | 0.8571272 | 57075146.621974 | 1671877.2545772 | -3.12147735 ↓ | -7.41721642 ↓ |
| 2024-09-02 | 0.8847443 | 58914138.100617 | 1714528.176737 | 4.0375157 ↑ | -10.74889148 ↓ |
| 2024-09-01 | 0.8504089 | 56627782.490554 | 1852073.3299724 | -3.64783243 ↓ | -18.7894224 ↓ |
| 2024-08-31 | 0.8826048 | 58771674.702702 | 1250460.4116585 | -1.34199298 ↓ | -16.23101455 ↓ |
| 2024-08-30 | 0.8946104 | 59571114.879956 | 2118132.3213245 | 0.34341791 ↑ | -15.38244045 ↓ |
| 2024-08-29 | 0.8915487 | 59367237.155138 | 2503604.6227805 | -1.11611287 ↓ | -11.21678354 ↓ |
| 2024-08-28 | 0.9016117 | 60037321.42337 | 3472564.2043721 | -2.612211 ↓ | -9.17149822 ↓ |
| 2024-08-27 | 0.9242137 | 61542361.64927 | 3217352.4494104 | -6.70382075 ↓ | -4.65867516 ↓ |
| 2024-08-26 | 0.9906233 | 65964503.739181 | 3729548.2728853 | -5.38313201 ↓ | 4.40096047 ↑ |
| 2024-08-25 | 1.0469838 | 69717488.164001 | 3334764.7506863 | -0.60164945 ↓ | 10.30194266 ↑ |
| 2024-08-24 | 1.0533211 | 70139481.971844 | 4328498.5920392 | -0.34063682 ↓ | 13.87099193 ↑ |
| 2024-08-23 | 1.0572397 | 70400417.117033 | 4208445.7646714 | 5.28324664 ↑ | 14.17557942 ↑ |
| 2024-08-22 | 1.0078853 | 67113959.879346 | 3194085.2679899 | 1.48576757 ↑ | 7.82203564 ↑ |
| 2024-08-21 | 0.9930791 | 66128035.756506 | 3016475.9707806 | 2.47428402 ↑ | 0.47819939 ↑ |
| 2024-08-20 | 0.9693737 | 64549513.814029 | 2920470.2853596 | 2.16147864 ↑ | -0.70450717 ↓ |
| 2024-08-19 | 0.9488323 | 63181689.945678 | 2422266.5291074 | -0.04003131 ↓ | -2.15173811 ↓ |
| 2024-08-18 | 0.9488907 | 63185579.362576 | 2179064.7215048 | 2.61563969 ↑ | -1.59526175 ↓ |
| 2024-08-17 | 0.9247038 | 61574999.243431 | 1242002.751184 | -0.13750622 ↓ | -10.63806545 ↓ |
| 2024-08-16 | 0.9259771 | 61659785.284293 | 2605946.0532844 | -0.93475894 ↓ | -6.15722649 ↓ |
| 2024-08-15 | 0.9347144 | 62241594.149568 | 3917579.9621235 | -5.4821607 ↓ | -1.51954656 ↓ |
| 2024-08-14 | 0.9889291 | 65851689.599209 | 10724908.173404 | 1.28488646 ↑ | 13.57944333 ↑ |
| 2024-08-13 | 0.9763837 | 65016303.915989 | 2431333.1864142 | 0.71530493 ↑ | 10.9224083 ↑ |
| 2024-08-12 | 0.9694492 | 64554542.091705 | 5499453.061472 | 0.53675034 ↑ | 16.45229133 ↑ |
| 2024-08-11 | 0.9642734 | 64209895.260278 | 3906034.6346403 | -6.81412053 ↓ | 8.13119796 ↑ |
| 2024-08-10 | 1.0347849 | 68905177.080141 | 6027635.680445 | 4.86985799 ↑ | 11.05146726 ↑ |
| 2024-08-09 | 0.9866742 | 65701538.99456 | 7013109.0985446 | 4.06974322 ↑ | -1.35452867 ↓ |
| 2024-08-08 | 0.9491370 | 63201977.628768 | 4423496.8026118 | 9.00928253 ↑ | -10.96059273 ↓ |
| 2024-08-07 | 0.8706937 | 57978528.21442 | 5126202.9234017 | -1.08453431 ↓ | -21.5485131 ↓ |
| 2024-08-06 | 0.8802403 | 58614219.53668 | 5397836.0206127 | 5.73632696 ↑ | -21.81652524 ↓ |
| 2024-08-05 | 0.8324861 | 55434325.382674 | 16704709.735307 | -6.64709875 ↓ | -26.67592337 ↓ |
| 2024-08-04 | 0.8917625 | 59381470.355389 | 5693446.8533738 | -4.29747531 ↓ | -22.551672 ↓ |
| 2024-08-03 | 0.9318066 | 62047966.390377 | 7267016.0323899 | -6.75041758 ↓ | -16.46181606 ↓ |
| 2024-08-02 | 0.9992609 | 66539672.113351 | 6429501.2867507 | -6.25842438 ↓ | -8.61995539 ↓ |
| 2024-08-01 | 1.0673536 | 71073889.574714 | 7142682.6628549 | -3.93839734 ↓ | 1.63628078 ↑ |
| 2024-07-31 | 1.1098499 | 73903670.28448 | 6385018.7185917 | -1.42245712 ↓ | 3.84373933 ↑ |
| 2024-07-30 | 1.1258648 | 74970087.630378 | 12645218.913585 | -0.83558495 ↓ | 3.95576784 ↑ |
| 2024-07-29 | 1.1353517 | 75601804.935311 | 9083542.3819764 | -1.39628825 ↓ | 1.82263321 ↑ |
| 2024-07-28 | 1.1491903 | 76523302.778653 | 10795076.456428 | 2.91333537 ↑ | -0.60392734 ↓ |
| 2024-07-27 | 1.1154260 | 74274976.380492 | 6858009.4440365 | 2.00306734 ↑ | -3.95433882 ↓ |
| 2024-07-26 | 1.0935220 | 72816414.565746 | 2780702.0547117 | 4.19717714 ↑ | -5.33972615 ↓ |
| 2024-07-25 | 1.0494737 | 69883289.128608 | 5300110.5977588 | -1.80539028 ↓ | -5.8385914 ↓ |
| 2024-07-24 | 1.0687692 | 71168152.031288 | 4726341.9998859 | -1.31610988 ↓ | -1.99010293 ↓ |
| 2024-07-23 | 1.0830230 | 72117294.870822 | 7289748.589902 | -2.87040276 ↓ | -0.52197527 ↓ |
| 2024-07-22 | 1.1150288 | 74248526.629375 | 13730812.161659 | -3.55915319 ↓ | 2.77234686 ↑ |
| 2024-07-21 | 1.1561790 | 76988671.381747 | 7036366.9797235 | -0.44523464 ↓ | 10.05672819 ↑ |
| 2024-07-20 | 1.1613497 | 77332984.615012 | 6099691.3424919 | 0.53174885 ↑ | 11.48699477 ↑ |
| 2024-07-19 | 1.1552069 | 76923942.437832 | 17015685.529606 | 3.64805185 ↑ | 13.49193531 ↑ |
| 2024-07-18 | 1.1145476 | 74216486.528031 | 23516788.622401 | 2.2079399 ↑ | 8.94003397 ↑ |
| 2024-07-17 | 1.0902376 | 72597708.449558 | 6932437.8133884 | 0.12819799 ↑ | 6.39664177 ↑ |
| 2024-07-16 | 1.0887057 | 72495704.517637 | 8403763.4651774 | 0.34614865 ↑ | 8.32831455 ↑ |
| 2024-07-15 | 1.0849502 | 72245627.252748 | 6191381.9172941 | 3.27645897 ↑ | 11.88112926 ↑ |
| 2024-07-14 | 1.0505300 | 69953625.414862 | 3493397.3537739 | 0.84855136 ↑ | 9.50787895 ↑ |
| 2024-07-13 | 1.0416907 | 69365027.531897 | 4429264.5424252 | 2.33967433 ↑ | 2.94128185 ↑ |
| 2024-07-12 | 1.0178758 | 67779214.646266 | 5733927.9060061 | -0.50903389 ↓ | 6.75074634 ↑ |
| 2024-07-11 | 1.0230836 | 68125999.068081 | 13400259.942284 | -0.2693692 ↓ | -2.22994961 ↓ |
| 2024-07-10 | 1.0258469 | 68310005.181782 | 5771196.6809392 | 2.07374047 ↑ | -8.554518 ↓ |
| 2024-07-09 | 1.0050057 | 66922212.18398 | 4946636.7244665 | 3.63717441 ↑ | -12.96779858 ↓ |
| 2024-07-08 | 0.9697348 | 64573559.214714 | 5479647.6553788 | 1.08573307 ↑ | -14.31271922 ↓ |
| 2024-07-07 | 0.9593191 | 63879993.00509 | 5117613.3102334 | -5.19879256 ↓ | -16.87054803 ↓ |
| 2024-07-06 | 1.0119271 | 67383100.624376 | 5492873.8371264 | 6.12687562 ↑ | -12.38549171 ↓ |
| 2024-07-05 | 0.9535069 | 63492965.592584 | 13408452.895773 | -8.87898115 ↓ | -25.17578238 ↓ |
| 2024-07-04 | 1.0464182 | 69679824.034171 | 7621861.3160778 | -6.720764 ↓ | -18.74275133 ↓ |
| 2024-07-03 | 1.1218126 | 74700251.657585 | 8860346.2428629 | -2.852474 ↓ | -15.16790574 ↓ |
| 2024-07-02 | 1.1547516 | 76893622.240475 | 18723295.733642 | 2.03565483 ↑ | -15.21603352 ↓ |
| 2024-07-01 | 1.1317138 | 75359561.6843 | 10956465.273307 | -1.93175094 ↓ | -19.92745823 ↓ |
| 2024-06-30 | 1.1540063 | 76843996.306424 | 17105599.868468 | -0.08401381 ↓ | -0.82651814 ↓ |
| 2024-06-29 | 1.1549766 | 76908610.157866 | 20782369.011812 | -9.36591905 ↓ | 1.19292028 ↑ |
| 2024-06-28 | 1.2743293 | 84856170.389085 | 11241693.926302 | -1.04482848 ↓ | 6.84735174 ↑ |
| 2024-06-27 | 1.2877844 | 85752133.097777 | 11745663.619084 | -2.617021 ↓ | 15.52749698 ↑ |
| 2024-06-26 | 1.3223917 | 88056592.622668 | 22997500.318611 | -2.90758869 ↓ | 22.79002263 ↑ |
| 2024-06-25 | 1.3619928 | 90693589.164692 | 69934544.387355 | -3.63444208 ↓ | 30.8790718 ↑ |
| 2024-06-24 | 1.4133606 | 94114112.057046 | 200386776.49078 | 21.46198315 ↑ | 25.84282927 ↑ |
| 2024-06-23 | 1.1636239 | 77484419.088355 | 63110187.49537 | 1.950544 ↑ | -5.59091091 ↓ |
| 2024-06-22 | 1.1413611 | 76001967.278021 | 16751488.664653 | -4.30149165 ↓ | -8.57467295 ↓ |
| 2024-06-21 | 1.1926634 | 79418131.57769 | 82249445.919543 | 6.99416591 ↑ | -4.32439589 ↓ |
| 2024-06-20 | 1.1146995 | 74226600.022101 | 5460093.3126679 | 3.50486687 ↑ | -13.33418149 ↓ |
| 2024-06-19 | 1.0769537 | 71713149.601719 | 4553364.3543938 | 3.48857667 ↑ | -19.38624774 ↓ |
| 2024-06-18 | 1.0406498 | 69295715.439344 | 9369299.2421457 | -7.34260042 ↓ | -18.73766172 ↓ |
| 2024-06-17 | 1.1231157 | 74787028.073514 | 9589991.9752452 | -8.87748428 ↓ | -17.28765377 ↓ |
| 2024-06-16 | 1.2325337 | 82073050.203584 | 4606450.5581961 | -1.27156276 ↓ | -10.88163253 ↓ |
| 2024-06-15 | 1.2479705 | 83100967.638623 | 2769221.8243383 | 0.11508407 ↑ | -7.67470893 ↓ |
| 2024-06-14 | 1.2465701 | 83007713.73975 | 7230163.7950046 | -3.08149031 ↓ | -11.87390808 ↓ |
| 2024-06-13 | 1.2862043 | 85646915.127759 | 5218206.7076501 | -3.72310745 ↓ | -17.67971004 ↓ |
| 2024-06-12 | 1.3359429 | 88958952.520448 | 8318634.0004536 | 4.32120438 ↑ | -15.32429745 ↓ |
| 2024-06-11 | 1.2806053 | 85274085.025918 | 7746054.3502569 | -5.68926421 ↓ | -18.29182384 ↓ |
| 2024-06-10 | 1.3578574 | 90418216.238677 | 6111408.8637443 | -1.82010049 ↓ | -13.6812497 ↓ |
| 2024-06-09 | 1.3830300 | 92094427.366159 | 5573032.0891412 | 2.31517665 ↑ | -16.47494408 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Metal DAO worth?
As on today's crypto exchange rates, one Metal DAO worth is $0.9988800.