Australia markets open in 4 hours 21 minutes

Metal DAO AUD (MTL-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
2.5164+0.1881 (+8.08%)
As of 07:38PM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242.40232.63732.31202.51642.5164114,408,632
30 Apr 20242.55772.61882.46652.54052.540517,092,336
29 Apr 20242.67462.72072.55182.55772.557714,403,053
28 Apr 20242.63122.69932.51642.67462.674619,900,382
27 Apr 20242.60572.86812.57112.63122.6312100,478,989
26 Apr 20242.53532.80342.43852.60572.605767,108,858
25 Apr 20242.59672.97152.49042.53522.5352101,902,637
24 Apr 20242.65802.70022.58402.59672.596717,255,738
23 Apr 20242.69272.74092.57022.65802.658014,941,813
22 Apr 20242.78152.80342.56422.69272.692721,311,527
21 Apr 20242.58012.81272.51192.78152.781536,586,300
20 Apr 20242.43792.86112.28892.58012.5801164,995,220
19 Apr 20242.26592.50012.21032.43792.437921,051,188
18 Apr 20242.34532.41632.22302.26592.265918,378,470
17 Apr 20242.34962.47852.23652.34532.345323,644,807
16 Apr 20242.47142.62242.26262.34962.349634,650,005
15 Apr 20242.38982.60582.23122.47142.471443,828,948
14 Apr 20242.91573.17552.11272.38982.3898258,623,692
13 Apr 20243.29053.38572.67492.91572.915772,122,080
12 Apr 20243.30293.44383.19123.29053.290531,948,540
11 Apr 20243.23923.34673.05613.30293.302929,912,949
10 Apr 20243.24623.39843.17333.23923.239266,764,494
09 Apr 20243.17883.26673.05943.24623.246226,543,041
08 Apr 20243.14033.32153.11603.17883.178829,424,896
07 Apr 20243.04813.43053.02413.14033.1403112,718,559
06 Apr 20243.06073.18352.88273.04813.048123,784,797
05 Apr 20242.93183.19292.81423.06073.060726,144,217
04 Apr 20243.08773.27712.86152.93182.931860,525,491
03 Apr 20243.28793.52393.02573.08783.0878235,778,400
02 Apr 20243.44603.44603.18293.28793.287928,200,007
01 Apr 20243.36943.54783.31263.44603.446017,541,104
31 Mar 20243.53033.61533.33823.36963.369630,694,700
30 Mar 20243.44333.54813.31783.53033.530322,613,117
29 Mar 20243.48103.63663.24713.44333.443336,991,683
28 Mar 20243.50743.54283.28403.48103.481039,638,717
27 Mar 20243.37703.57103.36903.50743.507445,473,346
26 Mar 20243.24333.50363.23453.37703.377054,669,129
25 Mar 20243.07453.42663.07343.24333.243370,032,789
24 Mar 20243.03723.26812.98823.07583.075814,703,548
23 Mar 20243.06393.17962.91633.03483.034820,960,063
22 Mar 20243.06293.30743.00343.06393.063930,654,828
21 Mar 20242.77453.27992.76023.06293.0629106,841,634
20 Mar 20243.10673.11292.69972.77452.774543,880,319
19 Mar 20243.24653.43673.00273.10673.106730,878,117
18 Mar 20243.13643.40882.95723.24653.246540,336,157
17 Mar 20243.35513.46203.07163.13643.136458,509,904
16 Mar 20243.56893.67583.12683.35513.355170,354,292
15 Mar 20243.63373.75373.37903.56893.568964,628,965
14 Mar 20243.62023.79123.54023.63373.633784,343,146
13 Mar 20243.67083.77893.39343.62023.620275,986,373
12 Mar 20243.57943.68243.41303.67083.670894,532,865
11 Mar 20243.74183.75683.50263.57933.5793125,818,568
10 Mar 20244.10264.43363.61353.74183.7418405,625,934
09 Mar 20244.01164.22133.88864.10264.1026118,345,171
08 Mar 20244.20554.48123.97734.01164.0116344,704,615
07 Mar 20243.78395.69283.64364.20554.20551,486,195,011
06 Mar 20243.22594.18593.10483.78383.7838680,778,409
05 Mar 20242.88003.35382.84643.22613.2261225,821,069
04 Mar 20242.97673.00002.73382.87992.879937,804,350
03 Mar 20242.89683.03002.83712.97722.977240,047,842
02 Mar 20242.73632.97742.72032.89542.895434,523,540
01 Mar 20242.61472.81862.56632.73802.738058,381,337
29 Feb 20242.52162.87932.41672.61492.6149132,765,205
28 Feb 20242.54532.58252.46332.52152.521522,072,130
27 Feb 20242.47662.54812.37002.54512.545119,285,153
26 Feb 20242.47192.55402.45062.47512.47518,993,056
25 Feb 20242.43192.54202.38422.47192.471911,557,669
24 Feb 20242.56502.57502.39142.43212.432115,533,364
23 Feb 20242.50232.60672.42612.56562.565620,826,270
22 Feb 20242.61132.61202.40462.50222.502228,995,890
21 Feb 20242.51802.82372.46902.61092.6109167,720,205
20 Feb 20242.45862.56912.44582.51802.518017,218,293
19 Feb 20242.43932.52032.42642.45772.45779,791,378
18 Feb 20242.53442.58142.37752.43922.439221,290,655
17 Feb 20242.43362.59632.40402.53402.534036,600,767
16 Feb 20242.33032.47362.32742.43372.433749,715,896
15 Feb 20242.30062.34352.28272.33032.330310,385,942
14 Feb 20242.30452.31242.24852.30082.300812,512,667
13 Feb 20242.28582.32522.25812.30472.304715,897,193
12 Feb 20242.26252.31422.24542.28572.28579,797,766
11 Feb 20242.24542.27482.20852.26292.26297,943,171
10 Feb 20242.20602.27122.20532.24482.24487,540,709
09 Feb 20242.21182.25112.19402.20602.20606,608,064
08 Feb 20242.19712.23132.14102.20972.20975,629,390
07 Feb 20242.15532.22662.15402.19782.19786,476,704
06 Feb 20242.18952.21172.13612.15522.15525,516,195
05 Feb 20242.20092.22572.15792.19042.19044,705,291
04 Feb 20242.21282.25262.19872.20082.20085,385,127
03 Feb 20242.19022.25042.17362.21282.21285,922,837
02 Feb 20242.12962.23152.10632.19082.19088,730,324
01 Feb 20242.23572.24942.10252.13022.130211,773,527
31 Jan 20242.28892.29062.18842.23782.237812,119,888
30 Jan 20242.24172.29682.20622.28942.28949,885,643
29 Jan 20242.27912.33042.21802.24112.241117,518,452
28 Jan 20242.26252.31142.20542.27832.278311,936,465
27 Jan 20242.25122.29502.19932.26252.262519,759,292
26 Jan 20242.17942.31312.17352.25002.250063,008,724
25 Jan 20242.06732.22042.04672.17952.179529,690,346
24 Jan 20242.11432.14401.96032.06962.069617,156,023
23 Jan 20242.27022.30672.09932.11432.114313,796,288
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...