Metal DAO Historical Data

MTL Page 45
Download
Date Close Price change Market cap Trading volume
Apr 8, 2020 $ 0.283
+1.64%
$ 18.86 million $ 3.25 million
Apr 7, 2020 $ 0.279
-2.25%
$ 18.55 million $ 4.75 million
Apr 6, 2020 $ 0.285
+3.59%
$ 18.96 million $ 3.7 million
Apr 5, 2020 $ 0.275
-4.94%
$ 18.31 million $ 3.05 million
Apr 4, 2020 $ 0.289
+0.10%
$ 19.27 million $ 9.21 million
Apr 3, 2020 $ 0.289
+3.65%
$ 19.25 million $ 8.81 million
Apr 2, 2020 $ 0.279
-2.60%
$ 18.58 million $ 6.2 million
Apr 1, 2020 $ 0.286
-4.26%
$ 19.07 million $ 12.22 million
Mar 31, 2020 $ 0.299
-4.51%
$ 19.93 million $ 16.43 million
Mar 30, 2020 $ 0.314
-19.54%
$ 20.88 million $ 72.69 million
Mar 29, 2020 $ 0.39
+9.83%
$ 25.96 million $ 24.38 million
Mar 28, 2020 $ 0.355
+5.11%
$ 23.64 million $ 29.18 million
Mar 27, 2020 $ 0.338
+12.48%
$ 22.48 million $ 58.05 million
Mar 26, 2020 $ 0.3
-6.38%
$ 19.99 million $ 77.03 million
Mar 25, 2020 $ 0.321
+55.01%
$ 21.36 million $ 34.4 million
Mar 24, 2020 $ 0.207
+1.68%
$ 13.78 million $ 1.48 million
Mar 23, 2020 $ 0.203
+9.41%
$ 13.55 million $ 1.55 million
Mar 22, 2020 $ 0.186
-9.85%
$ 12.38 million $ 1.27 million
Mar 21, 2020 $ 0.206
+2.35%
$ 13.73 million $ 1.53 million
Mar 20, 2020 $ 0.201
-5.29%
$ 13.4 million $ 3.62 million
Mar 19, 2020 $ 0.213
+15.90%
$ 14.16 million $ 11.15 million
Mar 18, 2020 $ 0.184
+15.67%
$ 12.22 million $ 6.56 million
Mar 17, 2020 $ 0.159
+5.71%
$ 10.59 million $ 1.64 million
Mar 16, 2020 $ 0.15
-15.86%
$ 10 million $ 2.16 million
Mar 15, 2020 $ 0.179
+4.60%
$ 11.89 million $ 2.01 million
Mar 14, 2020 $ 0.171
-0.33%
$ 11.38 million $ 2 million
Mar 13, 2020 $ 0.171
+18.56%
$ 11.37 million $ 3.35 million
Mar 12, 2020 $ 0.144
-43.99%
$ 9.6 million $ 3.15 million
Mar 11, 2020 $ 0.257
-3.58%
$ 17.14 million $ 1.9 million
Mar 10, 2020 $ 0.267
-1.88%
$ 17.77 million $ 2.2 million
Mar 9, 2020 $ 0.272
+6.55%
$ 18.1 million $ 3.85 million
Mar 8, 2020 $ 0.255
-18.02%
$ 16.99 million $ 2.5 million
Mar 7, 2020 $ 0.311
-3.84%
$ 20.72 million $ 8.04 million
Mar 6, 2020 $ 0.324
+0.91%
$ 21.54 million $ 2.57 million
Mar 5, 2020 $ 0.32
+3.41%
$ 21.33 million $ 3.5 million
Mar 4, 2020 $ 0.31
-6.76%
$ 20.61 million $ 3.59 million
Mar 3, 2020 $ 0.332
+4.99%
$ 22.11 million $ 6.69 million
Mar 2, 2020 $ 0.316
+5.38%
$ 21.05 million $ 2.52 million
Mar 1, 2020 $ 0.3
+3.87%
$ 19.98 million $ 3.9 million
Feb 29, 2020 $ 0.289
-0.24%
$ 19.24 million $ 2.12 million
Feb 28, 2020 $ 0.289
+0.54%
$ 19.28 million $ 5.42 million
Feb 27, 2020 $ 0.287
+5.90%
$ 19.14 million $ 5.1 million
Feb 26, 2020 $ 0.272
-9.75%
$ 18.08 million $ 3.63 million
Feb 25, 2020 $ 0.301
-10.25%
$ 20.04 million $ 4.62 million
Feb 24, 2020 $ 0.336
-5.84%
$ 22.34 million $ 4.96 million
Feb 23, 2020 $ 0.356
+3.80%
$ 23.71 million $ 3.56 million
Feb 22, 2020 $ 0.343
-5.28%
$ 22.84 million $ 2.98 million
Feb 21, 2020 $ 0.362
+3.11%
$ 24.13 million $ 3.48 million
Feb 20, 2020 $ 0.351
+2.14%
$ 23.37 million $ 3.91 million
Feb 19, 2020 $ 0.344
-8.50%
$ 22.91 million $ 3.48 million