Metal DAO Historical Data

MTL Page 48
Download
Date Close Price change Market cap Trading volume
Nov 10, 2019 $ 0.357
+0.66%
$ 23.77 million $ 5.83 million
Nov 9, 2019 $ 0.355
+0.11%
$ 23.61 million $ 2.57 million
Nov 8, 2019 $ 0.354
-1.93%
$ 23.59 million $ 2.9 million
Nov 7, 2019 $ 0.361
-5.61%
$ 24.06 million $ 4.22 million
Nov 6, 2019 $ 0.383
-1.70%
$ 25.49 million $ 3.51 million
Nov 5, 2019 $ 0.389
+2.41%
$ 25.88 million $ 19.22 million
Nov 4, 2019 $ 0.379
-6.28%
$ 25.27 million $ 12.26 million
Nov 3, 2019 $ 0.405
-2.97%
$ 26.96 million $ 10.91 million
Nov 2, 2019 $ 0.417
+12.09%
$ 27.79 million $ 21.7 million
Nov 1, 2019 $ 0.372
+2.12%
$ 24.79 million $ 5.74 million
Oct 31, 2019 $ 0.365
+4.12%
$ 24.28 million $ 4.56 million
Oct 30, 2019 $ 0.35
+2.61%
$ 23.32 million $ 5.99 million
Oct 29, 2019 $ 0.341
-3.48%
$ 22.73 million $ 50.16 million
Oct 28, 2019 $ 0.354
+11.86%
$ 23.55 million $ 8.02 million
Oct 27, 2019 $ 0.316
+5.26%
$ 21.06 million $ 4.45 million
Oct 26, 2019 $ 0.299
-4.06%
$ 19.91 million $ 4.46 million
Oct 25, 2019 $ 0.311
+4.81%
$ 20.73 million $ 5.44 million
Oct 24, 2019 $ 0.297
+7.75%
$ 19.78 million $ 3.29 million
Oct 23, 2019 $ 0.276
-11.04%
$ 18.36 million $ 2.22 million
Oct 22, 2019 $ 0.31
+1.07%
$ 20.64 million $ 3.49 million
Oct 21, 2019 $ 0.307
+0.41%
$ 20.42 million $ 3.42 million
Oct 20, 2019 $ 0.305
+0.45%
$ 20.33 million $ 2.37 million
Oct 19, 2019 $ 0.304
-1.78%
$ 20.23 million $ 400,408
Oct 18, 2019 $ 0.309
-3.49%
$ 20.59 million $ 1.16 million
Oct 17, 2019 $ 0.32
+0.59%
$ 21.34 million $ 1.73 million
Oct 16, 2019 $ 0.319
-5.17%
$ 21.21 million $ 3.42 million
Oct 15, 2019 $ 0.336
-3.94%
$ 22.37 million $ 3.45 million
Oct 14, 2019 $ 0.35
+1.80%
$ 23.29 million $ 6.08 million
Oct 13, 2019 $ 0.344
-0.99%
$ 22.88 million $ 2.8 million
Oct 12, 2019 $ 0.347
+2.43%
$ 23.11 million $ 1.49 million
Oct 11, 2019 $ 0.339
-6.20%
$ 22.59 million $ 3.42 million
Oct 10, 2019 $ 0.362
-5.87%
$ 24.08 million $ 4.62 million
Oct 9, 2019 $ 0.383
-0.59%
$ 25.51 million $ 7.93 million
Oct 8, 2019 $ 0.384
+2.83%
$ 25.6 million $ 6.42 million
Oct 7, 2019 $ 0.374
+3.20%
$ 24.89 million $ 5.03 million
Oct 6, 2019 $ 0.363
-11.62%
$ 24.19 million $ 4.78 million
Oct 5, 2019 $ 0.411
-6.21%
$ 27.37 million $ 9.62 million
Oct 4, 2019 $ 0.44
-12.30%
$ 29.29 million $ 29.45 million
Oct 3, 2019 $ 0.502
+6.55%
$ 33.4 million $ 16.49 million
Oct 2, 2019 $ 0.471
+23.56%
$ 31.35 million $ 21.21 million
Oct 1, 2019 $ 0.381
+6.58%
$ 25.37 million $ 4.95 million
Sep 30, 2019 $ 0.358
+6.85%
$ 23.81 million $ 5.82 million
Sep 29, 2019 $ 0.335
+3.88%
$ 22.28 million $ 3.05 million
Sep 28, 2019 $ 0.322
+4.17%
$ 21.45 million $ 5.8 million
Sep 27, 2019 $ 0.309
+19.05%
$ 20.59 million $ 6.28 million
Sep 26, 2019 $ 0.26
+11.57%
$ 17.29 million $ 7.2 million
Sep 25, 2019 $ 0.232
-1.36%
$ 15.48 million $ 1.66 million
Sep 24, 2019 $ 0.233
-18.52%
$ 15.54 million $ 1.55 million
Sep 23, 2019 $ 0.286
-5.23%
$ 19.07 million $ 5.88 million
Sep 22, 2019 $ 0.302
-4.23%
$ 20.12 million $ 3.04 million