Metal DAO Historical Data

MTL Page 51
Download
Date Close Price change Market cap Trading volume
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
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