Metal DAO Historical Data

MTL Page 48
Download
Date Close Price change Market cap Trading volume
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
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