Metal DAO Historical Data

MTL Page 46
Download
Date Close Price change Market cap Trading volume
Feb 18, 2020 $ 0.376
+1.74%
$ 25.02 million $ 5.89 million
Feb 17, 2020 $ 0.369
-5.46%
$ 24.6 million $ 7.99 million
Feb 16, 2020 $ 0.391
-8.24%
$ 26.04 million $ 9.92 million
Feb 15, 2020 $ 0.426
-5.23%
$ 28.38 million $ 17.16 million
Feb 14, 2020 $ 0.45
+14.08%
$ 29.94 million $ 21.63 million
Feb 13, 2020 $ 0.394
+4.82%
$ 26.25 million $ 7.4 million
Feb 12, 2020 $ 0.376
+6.58%
$ 25.04 million $ 7.96 million
Feb 11, 2020 $ 0.353
+1.63%
$ 23.51 million $ 7.47 million
Feb 10, 2020 $ 0.347
+2.52%
$ 23.12 million $ 10.3 million
Feb 9, 2020 $ 0.337
+6.23%
$ 22.44 million $ 5.12 million
Feb 8, 2020 $ 0.317
-6.17%
$ 21.12 million $ 3.64 million
Feb 7, 2020 $ 0.338
+0.97%
$ 22.51 million $ 4.22 million
Feb 6, 2020 $ 0.335
-2.33%
$ 22.3 million $ 5.81 million
Feb 5, 2020 $ 0.343
-0.08%
$ 22.83 million $ 14.94 million
Feb 4, 2020 $ 0.343
+29.10%
$ 22.85 million $ 24.96 million
Feb 3, 2020 $ 0.266
+4.45%
$ 17.7 million $ 2.91 million
Feb 2, 2020 $ 0.255
-6.52%
$ 16.95 million $ 6.4 million
Feb 1, 2020 $ 0.272
+14.10%
$ 18.13 million $ 4.85 million
Jan 31, 2020 $ 0.239
-0.18%
$ 15.9 million $ 1.52 million
Jan 30, 2020 $ 0.239
+1.15%
$ 15.92 million $ 1.74 million
Jan 29, 2020 $ 0.236
-3.81%
$ 15.75 million $ 1.74 million
Jan 28, 2020 $ 0.246
+1.36%
$ 16.37 million $ 1.45 million
Jan 27, 2020 $ 0.242
-0.15%
$ 16.15 million $ 1.72 million
Jan 26, 2020 $ 0.243
-0.29%
$ 16.17 million $ 2.67 million
Jan 25, 2020 $ 0.244
+5.54%
$ 16.22 million $ 4.16 million
Jan 24, 2020 $ 0.231
-1.94%
$ 15.38 million $ 1.26 million
Jan 23, 2020 $ 0.236
-19.39%
$ 15.68 million $ 1.51 million
Jan 22, 2020 $ 0.292
+16.10%
$ 19.46 million $ 3.07 million
Jan 21, 2020 $ 0.252
-3.20%
$ 16.77 million $ 1.76 million
Jan 20, 2020 $ 0.26
+3.71%
$ 17.31 million $ 1.87 million
Jan 19, 2020 $ 0.25
-5.70%
$ 16.68 million $ 2.71 million
Jan 18, 2020 $ 0.266
-5.62%
$ 17.69 million $ 3.11 million
Jan 17, 2020 $ 0.282
+0.33%
$ 18.75 million $ 5.65 million
Jan 16, 2020 $ 0.281
+15.22%
$ 18.69 million $ 17.97 million
Jan 15, 2020 $ 0.244
+11.99%
$ 16.22 million $ 5.71 million
Jan 14, 2020 $ 0.218
-0.46%
$ 14.49 million $ 2.26 million
Jan 13, 2020 $ 0.219
-0.76%
$ 14.56 million $ 1.76 million
Jan 12, 2020 $ 0.22
+2.03%
$ 14.67 million $ 2.27 million
Jan 11, 2020 $ 0.216
+1.37%
$ 14.38 million $ 1.97 million
Jan 10, 2020 $ 0.213
-2.87%
$ 14.19 million $ 2.32 million
Jan 9, 2020 $ 0.22
-2.95%
$ 14.62 million $ 1.74 million
Jan 8, 2020 $ 0.226
-1.32%
$ 15.06 million $ 2.7 million
Jan 7, 2020 $ 0.229
-0.83%
$ 15.27 million $ 1.95 million
Jan 6, 2020 $ 0.231
+0.59%
$ 15.39 million $ 2.35 million
Jan 5, 2020 $ 0.23
-1.39%
$ 15.3 million $ 3.08 million
Jan 4, 2020 $ 0.233
+3.97%
$ 15.52 million $ 1.41 million
Jan 3, 2020 $ 0.224
+3.44%
$ 14.92 million $ 2.63 million
Jan 2, 2020 $ 0.217
-5.17%
$ 14.43 million $ 2.97 million
Jan 1, 2020 $ 0.228
-0.29%
$ 15.21 million $ 3.68 million
Dec 31, 2019 $ 0.229
-4.84%
$ 15.26 million $ 2.01 million