Metal DAO(MTL)Vandaag
$0.736317
1 jaar geleden
$0.911768
2 jaar geleden
$1.35
3 jaar geleden
$1.27
4 jaar geleden
$3.43
5 jaar geleden
$0.332844
6 jaar geleden
$0.34094
7 jaar geleden
$0.744542
8 jaar geleden
$10.56
Metal DAO Prijsgeschiedenis
(MTL)Tijdsperiode: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.716474 | $0.726010 | $0.714054 | $0.719148 | $1.671M |
2025-09-11 | $0.723052 | $0.727370 | $0.712821 | $0.714743 | $2.016M |
2025-09-10 | $0.708948 | $0.726383 | $0.708799 | $0.723083 | $3.264M |
2025-09-09 | $0.706143 | $0.727545 | $0.704187 | $0.711164 | $5.024M |
2025-09-08 | $0.694980 | $0.709341 | $0.687184 | $0.707173 | $3.581M |
2025-09-07 | $0.692863 | $0.698249 | $0.687967 | $0.694775 | $2.654M |
2025-09-06 | $0.694253 | $0.702072 | $0.689444 | $0.692045 | $2.598M |
2025-09-05 | $0.688362 | $0.710762 | $0.684105 | $0.693764 | $3.058M |
2025-09-04 | $0.714031 | $0.715721 | $0.686650 | $0.688362 | $2.154M |
2025-09-03 | $0.700409 | $0.715364 | $0.702224 | $0.714536 | $1.602M |
2025-09-02 | $0.698027 | $0.714349 | $0.687431 | $0.700409 | $1.938M |
2025-09-01 | $0.724776 | $0.728571 | $0.696207 | $0.698108 | $2.247M |
2025-08-31 | $0.723108 | $0.742868 | $0.717805 | $0.725119 | $1.286M |
2025-08-30 | $0.713895 | $0.726358 | $0.70505 | $0.723245 | $1.487M |
2025-08-29 | $0.744850 | $0.747609 | $0.709437 | $0.712025 | $2.853M |
2025-08-28 | $0.727825 | $0.7518 | $0.720736 | $0.745862 | $3.095M |
2025-08-27 | $0.711331 | $0.731001 | $0.714313 | $0.728331 | $1.767M |
2025-08-26 | $0.725347 | $0.726291 | $0.687877 | $0.711249 | $3.931M |
2025-08-25 | $0.744092 | $0.77229 | $0.723972 | $0.725347 | $4.205M |
2025-08-24 | $0.761658 | $0.76588 | $0.739343 | $0.743818 | $1.451M |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-13
Metal DAO(MTL)
