Metaltech Historical Data

METC Page 4
Download
Date Close Price change Market cap Trading volume
Oct 27, 2019 $ 0.0494
-0.88%
$ -- $ 0.1
Oct 26, 2019 $ 0.0496
-8.88%
$ -- $ 0.1
Oct 25, 2019 $ 0.04
+0.18%
$ -- $ 7
Oct 24, 2019 $ 0.0399
-0.27%
$ -- $ 7
Oct 23, 2019 $ 0.04
-0.02%
$ -- $ 391
Oct 22, 2019 $ 0.04
-13.30%
$ -- $ 13
Oct 21, 2019 $ 0.0461
+55.39%
$ -- $ 1,384
Oct 20, 2019 $ 0.0297
+2.34%
$ -- $ 48
Oct 19, 2019 $ 0.029
-10.08%
$ -- $ 77
Oct 18, 2019 $ 0.0322
+4.38%
$ -- $ 5,306
Oct 17, 2019 $ 0.0309
-50.61%
$ -- $ 1,765
Oct 16, 2019 $ 0.0625
-7.91%
$ -- $ 180
Oct 15, 2019 $ 0.0679
+5.26%
$ -- $ 108
Oct 14, 2019 $ 0.0645
-24.73%
$ -- $ 139
Oct 13, 2019 $ 0.0857
+9.41%
$ -- $ 54
Oct 12, 2019 $ 0.0783
-6.49%
$ -- $ 8
Oct 11, 2019 $ 0.0839
-2.85%
$ -- $ 0.1
Oct 10, 2019 $ 0.0864
-12.09%
$ -- $ 53
Oct 9, 2019 $ 0.098
+8.19%
$ -- $ 970
Oct 8, 2019 $ 0.0903
-3.37%
$ -- $ 11,463
Oct 7, 2019 $ 0.0935
+18.44%
$ -- $ 6,538
Oct 6, 2019 $ 0.0811
-0.83%
$ -- $ 0.1
Oct 5, 2019 $ 0.0817
-0.26%
$ -- $ 0.1
Oct 4, 2019 $ 0.0823
+17.55%
$ -- $ 803
Oct 3, 2019 $ 0.07
-11.10%
$ -- $ 959
Oct 2, 2019 $ 0.0787
+2.93%
$ -- $ 208
Oct 1, 2019 $ 0.0765
+59.02%
$ -- $ 1,136
Sep 30, 2019 $ 0.0481
+1.72%
$ -- $ 557
Sep 29, 2019 $ 0.0492
-0.80%
$ -- $ 0.1
Sep 28, 2019 $ 0.0496
+0.47%
$ -- $ 0.1
Sep 27, 2019 $ 0.0494
-2.21%
$ -- $ 2,583
Sep 26, 2019 $ 0.0505
-2.01%
$ -- $ 67
Sep 19, 2019 $ 0.0813
-1.58%
$ -- $ 216
Sep 18, 2019 $ 0.0826
+125.03%
$ -- $ 756
Sep 17, 2019 $ 0.0914
-0.71%
$ -- $ 0.01
Sep 16, 2019 $ 0.0921
-0.17%
$ -- $ 0.01
Sep 15, 2019 $ 0.0748
+0.02%
$ -- $ 4
Sep 14, 2019 $ 0.0748
-8.81%
$ -- $ 7
Sep 7, 2019 $ 0.0959
+1.33%
$ -- $ 0.01
Sep 6, 2019 $ 0.0948
+12.71%
$ -- $ 3,643
Sep 5, 2019 $ 0.0841
-8.08%
$ -- $ 7
Sep 4, 2019 $ 0.0912
-20.26%
$ -- $ 208
Aug 31, 2019 $ 0.0854
-0.02%
$ -- $ 0.01
Aug 30, 2019 $ 0.0855
+4.32%
$ -- $ 0.01
Aug 29, 2019 $ 0.0819
-1.32%
$ -- $ 1
Aug 28, 2019 $ 0.083
-4.74%
$ -- $ 0
Aug 27, 2019 $ 0.0871
-2.18%
$ -- $ 2
Aug 26, 2019 $ 0.0888
+9.66%
$ -- $ 1
Aug 25, 2019 $ 0.0809
+0.03%
$ -- $ 1
Aug 24, 2019 $ 0.0951
-2.84%
$ -- $ 0.01