Metal DAO Historical Data

MTL Page 50
Download
Date Close Price change Market cap Trading volume
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
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