Metal DAO Historical Data

MTL Page 50
Download
Date Close Price change Market cap Trading volume
Aug 2, 2019 $ 0.366
-3.17%
$ 24.4 million $ 2.39 million
Aug 1, 2019 $ 0.378
-5.41%
$ 25.2 million $ 2.85 million
Jul 31, 2019 $ 0.4
+4.18%
$ 26.64 million $ 1.67 million
Jul 30, 2019 $ 0.384
-1.36%
$ 25.57 million $ 1.95 million
Jul 29, 2019 $ 0.389
+2.33%
$ 25.92 million $ 1.86 million
Jul 28, 2019 $ 0.38
+2.59%
$ 25.33 million $ 1.32 million
Jul 27, 2019 $ 0.371
-8.20%
$ 24.69 million $ 1.14 million
Jul 26, 2019 $ 0.404
-0.11%
$ 26.9 million $ 756,143
Jul 25, 2019 $ 0.404
+2.64%
$ 26.93 million $ 3.14 million
Jul 24, 2019 $ 0.394
+1.05%
$ 26.24 million $ 1.66 million
Jul 23, 2019 $ 0.39
-7.58%
$ 25.96 million $ 2.85 million
Jul 22, 2019 $ 0.422
+1.65%
$ 28.09 million $ 2.85 million
Jul 21, 2019 $ 0.415
+2.09%
$ 27.64 million $ 1.99 million
Jul 20, 2019 $ 0.407
+3.25%
$ 27.07 million $ 2 million
Jul 19, 2019 $ 0.394
+3.12%
$ 26.22 million $ 4.61 million
Jul 18, 2019 $ 0.382
+12.87%
$ 25.43 million $ 2.29 million
Jul 17, 2019 $ 0.338
+1.90%
$ 22.52 million $ 2.33 million
Jul 16, 2019 $ 0.332
-20.73%
$ 22.11 million $ 2.06 million
Jul 15, 2019 $ 0.419
-1.20%
$ 27.89 million $ 3.52 million
Jul 14, 2019 $ 0.424
-16.78%
$ 28.23 million $ 2.16 million
Jul 13, 2019 $ 0.509
+1.29%
$ 33.92 million $ 1.59 million
Jul 12, 2019 $ 0.503
-0.44%
$ 33.48 million $ 3.53 million
Jul 11, 2019 $ 0.505
-14.28%
$ 33.63 million $ 3.54 million
Jul 10, 2019 $ 0.589
-3.83%
$ 39.24 million $ 2.63 million
Jul 9, 2019 $ 0.613
-4.31%
$ 40.8 million $ 2.43 million
Jul 8, 2019 $ 0.64
-0.13%
$ 42.64 million $ 5.83 million
Jul 7, 2019 $ 0.641
+7.89%
$ 42.69 million $ 6.33 million
Jul 6, 2019 $ 0.594
+2.46%
$ 39.57 million $ 3.07 million
Jul 5, 2019 $ 0.58
+0.97%
$ 38.62 million $ 4.48 million
Jul 4, 2019 $ 0.574
+4.92%
$ 38.25 million $ 1.48 million
Jul 3, 2019 $ 0.548
-4.29%
$ 36.46 million $ 2.4 million
Jul 2, 2019 $ 0.572
+4.43%
$ 38.09 million $ 2.75 million
Jul 1, 2019 $ 0.548
-0.79%
$ 36.48 million $ 2.99 million
Jun 30, 2019 $ 0.552
-0.94%
$ 36.77 million $ 1.65 million
Jun 29, 2019 $ 0.557
-1.39%
$ 37.12 million $ 3.07 million
Jun 28, 2019 $ 0.565
+6.95%
$ 37.65 million $ 2.13 million
Jun 27, 2019 $ 0.529
-10.17%
$ 35.2 million $ 4.06 million
Jun 26, 2019 $ 0.588
-6.98%
$ 39.18 million $ 4.72 million
Jun 25, 2019 $ 0.633
+1.09%
$ 42.12 million $ 4.35 million
Jun 24, 2019 $ 0.626
+1.45%
$ 41.67 million $ 5.45 million
Jun 23, 2019 $ 0.617
+3.78%
$ 41.07 million $ 2.9 million
Jun 22, 2019 $ 0.594
+1.54%
$ 39.58 million $ 2.48 million
Jun 21, 2019 $ 0.585
-2.01%
$ 38.98 million $ 2.78 million
Jun 20, 2019 $ 0.597
-3.28%
$ 39.78 million $ 4.27 million
Jun 19, 2019 $ 0.617
+5.68%
$ 41.07 million $ 4.45 million
Jun 18, 2019 $ 0.584
-0.74%
$ 38.87 million $ 4.64 million
Jun 17, 2019 $ 0.588
+3.42%
$ 39.16 million $ 4.93 million
Jun 16, 2019 $ 0.569
+0.20%
$ 37.86 million $ 3.84 million
Jun 15, 2019 $ 0.567
-1.17%
$ 37.79 million $ 1.35 million
Jun 14, 2019 $ 0.574
+1.01%
$ 38.23 million $ 3.87 million