Metal DAO Historical Data

MTL Page 47
Download
Date Close Price change Market cap Trading volume
Dec 30, 2019 $ 0.241
-2.13%
$ 16.03 million $ 2.37 million
Dec 29, 2019 $ 0.246
+1.31%
$ 16.38 million $ 1.09 million
Dec 28, 2019 $ 0.244
-0.16%
$ 16.22 million $ 969,698
Dec 27, 2019 $ 0.244
+0.90%
$ 16.24 million $ 1.64 million
Dec 26, 2019 $ 0.242
-1.20%
$ 16.1 million $ 1.72 million
Dec 25, 2019 $ 0.244
-1.76%
$ 16.28 million $ 1.03 million
Dec 24, 2019 $ 0.249
+2.36%
$ 16.57 million $ 802,869
Dec 23, 2019 $ 0.243
-4.44%
$ 16.19 million $ 921,074
Dec 22, 2019 $ 0.254
+0.26%
$ 16.94 million $ 3.24 million
Dec 21, 2019 $ 0.254
-1.17%
$ 16.89 million $ 1.44 million
Dec 20, 2019 $ 0.257
+2.07%
$ 17.09 million $ 2.54 million
Dec 19, 2019 $ 0.252
-4.08%
$ 16.75 million $ 2.79 million
Dec 18, 2019 $ 0.262
+6.52%
$ 17.47 million $ 17.75 million
Dec 17, 2019 $ 0.247
-4.05%
$ 16.42 million $ 26.5 million
Dec 16, 2019 $ 0.257
-5.13%
$ 17.12 million $ 37.57 million
Dec 15, 2019 $ 0.271
+0.11%
$ 18.04 million $ 8.34 million
Dec 14, 2019 $ 0.271
-2.04%
$ 18.02 million $ 765,643
Dec 13, 2019 $ 0.276
-0.16%
$ 18.4 million $ 903,305
Dec 12, 2019 $ 0.277
-2.99%
$ 18.43 million $ 2.28 million
Dec 11, 2019 $ 0.285
+0.12%
$ 18.96 million $ 10.3 million
Dec 10, 2019 $ 0.284
-5.43%
$ 18.94 million $ 1.75 million
Dec 9, 2019 $ 0.301
-3.78%
$ 20.02 million $ 2.26 million
Dec 8, 2019 $ 0.312
+1.68%
$ 20.81 million $ 61.75 million
Dec 7, 2019 $ 0.307
-0.78%
$ 20.46 million $ 1.65 million
Dec 6, 2019 $ 0.31
+1.11%
$ 20.63 million $ 1.72 million
Dec 5, 2019 $ 0.307
+4.41%
$ 20.46 million $ 14.4 million
Dec 4, 2019 $ 0.297
-2.01%
$ 19.76 million $ 603,802
Dec 3, 2019 $ 0.303
+2.09%
$ 20.16 million $ 1.55 million
Dec 2, 2019 $ 0.297
-3.57%
$ 19.75 million $ 24.87 million
Dec 1, 2019 $ 0.308
-2.01%
$ 20.49 million $ 899,748
Nov 30, 2019 $ 0.314
-2.21%
$ 20.91 million $ 1.15 million
Nov 29, 2019 $ 0.321
+0.34%
$ 21.39 million $ 17.9 million
Nov 28, 2019 $ 0.32
-4.37%
$ 21.32 million $ 19.85 million
Nov 27, 2019 $ 0.336
+12.90%
$ 22.35 million $ 11.25 million
Nov 26, 2019 $ 0.297
+5.48%
$ 19.79 million $ 10.75 million
Nov 25, 2019 $ 0.281
+1.95%
$ 18.71 million $ 1.03 million
Nov 24, 2019 $ 0.276
-8.49%
$ 18.36 million $ 10.43 million
Nov 23, 2019 $ 0.301
+1.77%
$ 20.06 million $ 577,721
Nov 22, 2019 $ 0.295
-5.02%
$ 19.63 million $ 1.84 million
Nov 21, 2019 $ 0.31
-4.22%
$ 20.67 million $ 1.28 million
Nov 20, 2019 $ 0.324
-3.41%
$ 21.58 million $ 936,481
Nov 19, 2019 $ 0.336
-2.42%
$ 22.34 million $ 2.27 million
Nov 18, 2019 $ 0.344
-2.71%
$ 22.9 million $ 69.77 million
Nov 17, 2019 $ 0.353
-0.73%
$ 23.53 million $ 9.45 million
Nov 16, 2019 $ 0.357
+0.02%
$ 23.75 million $ 1.92 million
Nov 15, 2019 $ 0.357
+3.20%
$ 23.74 million $ 3.6 million
Nov 14, 2019 $ 0.345
-1.19%
$ 23 million $ 1.85 million
Nov 13, 2019 $ 0.35
-0.43%
$ 23.28 million $ 3.91 million
Nov 12, 2019 $ 0.351
+1.36%
$ 23.38 million $ 6.35 million
Nov 11, 2019 $ 0.346
-2.81%
$ 23.07 million $ 18 million