Metal DAO Historical Data

MTL Page 49
Download
Date Close Price change Market cap Trading volume
Sep 21, 2019 $ 0.316
+0.85%
$ 21.01 million $ 5.07 million
Sep 20, 2019 $ 0.313
-1.44%
$ 20.83 million $ 2.29 million
Sep 19, 2019 $ 0.317
-5.34%
$ 21.13 million $ 8.1 million
Sep 18, 2019 $ 0.335
+9.57%
$ 22.32 million $ 5.51 million
Sep 17, 2019 $ 0.306
-3.57%
$ 20.37 million $ 2.16 million
Sep 16, 2019 $ 0.317
-2.67%
$ 21.14 million $ 2.51 million
Sep 15, 2019 $ 0.326
-1.45%
$ 21.72 million $ 3.19 million
Sep 14, 2019 $ 0.331
+2.32%
$ 22.04 million $ 4.3 million
Sep 13, 2019 $ 0.323
-4.25%
$ 21.54 million $ 1.66 million
Sep 12, 2019 $ 0.338
-8.44%
$ 22.49 million $ 2.34 million
Sep 11, 2019 $ 0.368
-0.43%
$ 24.51 million $ 5.92 million
Sep 10, 2019 $ 0.37
-3.80%
$ 24.66 million $ 3.93 million
Sep 9, 2019 $ 0.384
-4.21%
$ 25.58 million $ 3.57 million
Sep 8, 2019 $ 0.401
+0.48%
$ 26.71 million $ 2.89 million
Sep 7, 2019 $ 0.399
+5.25%
$ 26.58 million $ 8.68 million
Sep 6, 2019 $ 0.38
-7.08%
$ 25.28 million $ 12.98 million
Sep 5, 2019 $ 0.408
-3.43%
$ 27.2 million $ 30.93 million
Sep 4, 2019 $ 0.422
+3.33%
$ 28.08 million $ 22.09 million
Sep 3, 2019 $ 0.408
+3.97%
$ 27.19 million $ 20.1 million
Sep 2, 2019 $ 0.393
+3.24%
$ 26.15 million $ 8.05 million
Sep 1, 2019 $ 0.381
-6.26%
$ 25.39 million $ 5.05 million
Aug 31, 2019 $ 0.407
+2.19%
$ 27.09 million $ 8.64 million
Aug 30, 2019 $ 0.398
+2.10%
$ 26.51 million $ 4.1 million
Aug 29, 2019 $ 0.39
+2.11%
$ 25.97 million $ 5.93 million
Aug 28, 2019 $ 0.382
-8.58%
$ 25.43 million $ 4.89 million
Aug 27, 2019 $ 0.418
-4.72%
$ 27.82 million $ 5.73 million
Aug 26, 2019 $ 0.437
+23.19%
$ 29.1 million $ 16.05 million
Aug 25, 2019 $ 0.355
-9.18%
$ 23.61 million $ 4.32 million
Aug 24, 2019 $ 0.39
-4.75%
$ 26 million $ 21.52 million
Aug 23, 2019 $ 0.41
-2.00%
$ 27.29 million $ 18.71 million
Aug 22, 2019 $ 0.418
-0.93%
$ 27.85 million $ 28.24 million
Aug 21, 2019 $ 0.423
+16.32%
$ 28.14 million $ 48.54 million
Aug 20, 2019 $ 0.363
+4.79%
$ 24.19 million $ 18.92 million
Aug 19, 2019 $ 0.345
+9.27%
$ 22.96 million $ 26.51 million
Aug 18, 2019 $ 0.316
+6.29%
$ 21.03 million $ 17.72 million
Aug 17, 2019 $ 0.297
+10.94%
$ 19.76 million $ 19.66 million
Aug 16, 2019 $ 0.266
-4.38%
$ 17.74 million $ 6.9 million
Aug 15, 2019 $ 0.277
-1.14%
$ 18.46 million $ 11.04 million
Aug 14, 2019 $ 0.28
-6.58%
$ 18.62 million $ 16.39 million
Aug 13, 2019 $ 0.299
+4.08%
$ 19.93 million $ 8.7 million
Aug 12, 2019 $ 0.288
+1.15%
$ 19.17 million $ 2.48 million
Aug 11, 2019 $ 0.284
+0.24%
$ 18.94 million $ 2.74 million
Aug 10, 2019 $ 0.284
+1.41%
$ 18.9 million $ 2.41 million
Aug 9, 2019 $ 0.28
-10.12%
$ 18.67 million $ 977,853
Aug 8, 2019 $ 0.313
+1.01%
$ 20.82 million $ 1.39 million
Aug 7, 2019 $ 0.31
-3.76%
$ 20.61 million $ 1.8 million
Aug 6, 2019 $ 0.322
-3.70%
$ 21.42 million $ 726,902
Aug 5, 2019 $ 0.334
-6.07%
$ 22.24 million $ 830,669
Aug 4, 2019 $ 0.356
-1.06%
$ 23.68 million $ 502,772
Aug 3, 2019 $ 0.359
-1.93%
$ 23.93 million $ 487,211