Metal DAO Historical Data

MTL Page 52
Download
Date Close Price change Market cap Trading volume
Apr 24, 2019 $ 0.464
-26.32%
$ 30.9 million $ 2.68 million
Apr 23, 2019 $ 0.629
+20.33%
$ 41.88 million $ 2.55 million
Apr 22, 2019 $ 0.523
-1.75%
$ 34.81 million $ 1.6 million
Apr 21, 2019 $ 0.53
-4.14%
$ 35.29 million $ 2.12 million
Apr 20, 2019 $ 0.552
+3.60%
$ 36.78 million $ 3.13 million
Apr 19, 2019 $ 0.533
-1.18%
$ 35.51 million $ 3.06 million
Apr 18, 2019 $ 0.538
-1.76%
$ 35.81 million $ 3.05 million
Apr 17, 2019 $ 0.548
+1.45%
$ 36.48 million $ 7.8 million
Apr 16, 2019 $ 0.539
+2.68%
$ 35.92 million $ 9.25 million
Apr 15, 2019 $ 0.526
+1.25%
$ 35.06 million $ 32.46 million
Apr 14, 2019 $ 0.519
+3.39%
$ 34.58 million $ 2.92 million
Apr 13, 2019 $ 0.502
+2.92%
$ 33.44 million $ 2.31 million
Apr 12, 2019 $ 0.488
+3.73%
$ 32.49 million $ 2.61 million
Apr 11, 2019 $ 0.47
-9.67%
$ 31.26 million $ 3.99 million
Apr 10, 2019 $ 0.519
-0.05%
$ 34.55 million $ 4.07 million
Apr 9, 2019 $ 0.52
-0.60%
$ 34.6 million $ 6.94 million
Apr 8, 2019 $ 0.522
-3.93%
$ 34.77 million $ 3.79 million
Apr 7, 2019 $ 0.542
-1.11%
$ 36.1 million $ 3.56 million
Apr 6, 2019 $ 0.549
-2.25%
$ 36.52 million $ 4.36 million
Apr 5, 2019 $ 0.56
-1.31%
$ 37.26 million $ 5.27 million
Apr 4, 2019 $ 0.566
-2.19%
$ 37.67 million $ 13.32 million
Apr 3, 2019 $ 0.577
-7.44%
$ 38.43 million $ 40.45 million
Apr 2, 2019 $ 0.626
+11.23%
$ 41.69 million $ 127.6 million
Apr 1, 2019 $ 0.563
-14.32%
$ 37.49 million $ 20.07 million
Mar 31, 2019 $ 0.655
+58.50%
$ 43.64 million $ 108.71 million
Mar 30, 2019 $ 0.411
+3.64%
$ 27.39 million $ 5 million
Mar 29, 2019 $ 0.398
+0.14%
$ 26.51 million $ 6.4 million
Mar 28, 2019 $ 0.399
+6.11%
$ 26.55 million $ 9.81 million
Mar 27, 2019 $ 0.374
+5.88%
$ 24.9 million $ 3.37 million
Mar 26, 2019 $ 0.353
-1.75%
$ 23.53 million $ 3.02 million
Mar 25, 2019 $ 0.359
+2.68%
$ 23.9 million $ 5.35 million
Mar 24, 2019 $ 0.351
-2.39%
$ 23.34 million $ 3.31 million
Mar 23, 2019 $ 0.359
-0.06%
$ 23.91 million $ 1.63 million
Mar 22, 2019 $ 0.359
+2.01%
$ 23.92 million $ 4.81 million
Mar 21, 2019 $ 0.352
-4.47%
$ 23.44 million $ 2.84 million
Mar 20, 2019 $ 0.369
-0.70%
$ 24.56 million $ 2.3 million
Mar 19, 2019 $ 0.371
+2.97%
$ 24.69 million $ 3.17 million
Mar 18, 2019 $ 0.36
+0.67%
$ 24 million $ 4.96 million
Mar 17, 2019 $ 0.358
-0.71%
$ 23.81 million $ 2.4 million
Mar 16, 2019 $ 0.36
-1.67%
$ 23.98 million $ 3.56 million
Mar 15, 2019 $ 0.366
-1.73%
$ 24.39 million $ 3.24 million
Mar 14, 2019 $ 0.373
+5.64%
$ 24.83 million $ 15.32 million
Mar 13, 2019 $ 0.352
+1.94%
$ 23.45 million $ 5.72 million
Mar 12, 2019 $ 0.346
+4.83%
$ 23.02 million $ 10.85 million
Mar 11, 2019 $ 0.33
+0.94%
$ 21.95 million $ 6.84 million
Mar 10, 2019 $ 0.327
-2.09%
$ 21.77 million $ 3.04 million
Mar 9, 2019 $ 0.334
-0.02%
$ 22.24 million $ 3.09 million
Mar 8, 2019 $ 0.334
+3.21%
$ 22.24 million $ 10.04 million
Mar 7, 2019 $ 0.324
+0.83%
$ 21.55 million $ 4.44 million
Mar 6, 2019 $ 0.321
-2.09%
$ 21.37 million $ 4.67 million