Metal DAO Historical Data

MTL Page 49
Download
Date Close Price change Market cap Trading volume
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
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