Metaltech Historical Data

METC Page 5
Download
Date Close Price change Market cap Trading volume
Aug 23, 2019 $ 0.0979
+2.98%
$ -- $ 5
Aug 22, 2019 $ 0.0951
-9.60%
$ -- $ 0
Aug 21, 2019 $ 0.105
-5.76%
$ -- $ 7
Aug 20, 2019 $ 0.112
-1.81%
$ -- $ 2
Aug 19, 2019 $ 0.113
+20.21%
$ -- $ 0
Aug 18, 2019 $ 0.0942
-0.32%
$ -- $ 0.01
Aug 15, 2019 $ 0.106
+0.76%
$ -- $ 270
Aug 14, 2019 $ 0.105
+10.80%
$ -- $ 267
Aug 13, 2019 $ 0.0951
-19.68%
$ -- $ 3
Aug 12, 2019 $ 0.119
+48.69%
$ -- $ 995
Aug 11, 2019 $ 0.0797
-17.43%
$ -- $ 3
Aug 10, 2019 $ 0.0965
-17.97%
$ -- $ 10
Aug 9, 2019 $ 0.118
-0.86%
$ -- $ 70
Aug 8, 2019 $ 0.119
-79.80%
$ -- $ 405
Aug 7, 2019 $ 0.59
-51.49%
$ -- $ 26
Aug 6, 2019 $ 2.2
-2.63%
$ -- $ 0
Aug 5, 2019 $ 2.26
-0.47%
$ -- $ 812
Aug 2, 2019 $ 2.06
+1.88%
$ -- $ 534
Aug 1, 2019 $ 2.02
+3.51%
$ -- $ 533
Jul 31, 2019 $ 1.95
+13.76%
$ -- $ 581
Jul 30, 2019 $ 1.71
-7.57%
$ -- $ 549
Jul 29, 2019 $ 1.86
-0.39%
$ -- $ 782
Jul 27, 2019 $ 1.84
-3.75%
$ -- $ 331
Jul 26, 2019 $ 1.91
-0.37%
$ -- $ 344
Jul 25, 2019 $ 1.92
+0.69%
$ -- $ 951
Jul 24, 2019 $ 1.91
+72.31%
$ -- $ 788
Jul 23, 2019 $ 1.11
-37.85%
$ -- $ 651
Jul 22, 2019 $ 1.78
+0.39%
$ -- $ 178
Jul 17, 2019 $ 1.72
+4.02%
$ -- $ 982
Jul 16, 2019 $ 1.66
-13.14%
$ -- $ 944
Jul 15, 2019 $ 1.91
+62.75%
$ -- $ 288
Jul 14, 2019 $ 1.17
-8.42%
$ -- $ 6
Jul 13, 2019 $ 1.28
+14.56%
$ -- $ 2
Jul 12, 2019 $ 1.12
+23.01%
$ -- $ 8,035
Jul 11, 2019 $ 0.907
+202.19%
$ -- $ 274
Jul 10, 2019 $ 0.3
-39.43%
$ -- $ 73
Jul 9, 2019 $ 0.496
-51.84%
$ -- $ 104
Jul 8, 2019 $ 1.03
+127.08%
$ -- $ 110
Jul 7, 2019 $ 0.453
+1.81%
$ -- $ 14
Jul 6, 2019 $ 0.445
+1.93%
$ -- $ 0
Jul 5, 2019 $ 0.437
+31.18%
$ -- $ 115
Jul 4, 2019 $ 0.333
-28.97%
$ -- $ 19
Jul 3, 2019 $ 0.469
+46.34%
$ -- $ 2
Jul 2, 2019 $ 0.32
-84.35%
$ -- $ 126
Jul 1, 2019 $ 2.05
-2.74%
$ -- $ 0
Jun 30, 2019 $ 2.1
-8.21%
$ -- $ 4
Jun 29, 2019 $ 2.29
+0.08%
$ -- $ 5
Jun 23, 2019 $ 2.03
+0.23%
$ -- $ 4
Jun 22, 2019 $ 2.02
+4.47%
$ -- $ 4
Jun 21, 2019 $ 1.93
+5.23%
$ -- $ 37