Metal DAO Historical Data

MTL Page 52
Download
Date Close Price change Market cap Trading volume
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
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