Metal DAO Historical Data

MTL Page 53
Download
Date Close Price change Market cap Trading volume
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
Jun 13, 2019 $ 0.568
-2.52%
$ 37.85 million $ 5.6 million
Jun 12, 2019 $ 0.583
-3.73%
$ 38.85 million $ 8.34 million
Jun 11, 2019 $ 0.606
+14.79%
$ 40.35 million $ 52.58 million
Jun 10, 2019 $ 0.528
+13.57%
$ 35.15 million $ 8.51 million
Jun 9, 2019 $ 0.463
-5.84%
$ 30.85 million $ 3.83 million
Jun 8, 2019 $ 0.492
+1.07%
$ 32.76 million $ 5.94 million
Jun 7, 2019 $ 0.485
+8.67%
$ 32.33 million $ 4.91 million
Jun 6, 2019 $ 0.447
-1.77%
$ 29.73 million $ 3.09 million
Jun 5, 2019 $ 0.456
+5.34%
$ 30.39 million $ 5.33 million
Jun 4, 2019 $ 0.433
-6.36%
$ 28.82 million $ 4.38 million
Jun 3, 2019 $ 0.462
-7.10%
$ 30.73 million $ 6.82 million
Jun 2, 2019 $ 0.497
+10.25%
$ 33.08 million $ 7.55 million
Jun 1, 2019 $ 0.443
-2.82%
$ 29.47 million $ 1.32 million
May 31, 2019 $ 0.456
+3.49%
$ 30.37 million $ 2.03 million
May 30, 2019 $ 0.441
-4.15%
$ 29.35 million $ 3.81 million
May 29, 2019 $ 0.46
-1.74%
$ 30.66 million $ 2.35 million
May 28, 2019 $ 0.471
+1.55%
$ 31.38 million $ 2.97 million
May 27, 2019 $ 0.464
+0.32%
$ 30.88 million $ 3.23 million
May 26, 2019 $ 0.462
+3.98%
$ 30.77 million $ 6.6 million
May 25, 2019 $ 0.445
-4.26%
$ 29.61 million $ 3.1 million
May 24, 2019 $ 0.46
-1.40%
$ 30.61 million $ 3.22 million
May 23, 2019 $ 0.466
-1.76%
$ 31.05 million $ 5.14 million
May 22, 2019 $ 0.473
+6.45%
$ 31.49 million $ 14.78 million
May 21, 2019 $ 0.444
+13.01%
$ 29.53 million $ 5.95 million
May 20, 2019 $ 0.392
-8.67%
$ 26.11 million $ 1.62 million
May 19, 2019 $ 0.429
+6.18%
$ 28.55 million $ 1.35 million
May 18, 2019 $ 0.404
-1.79%
$ 26.89 million $ 1.27 million
May 17, 2019 $ 0.411
-7.10%
$ 27.37 million $ 2.05 million
May 16, 2019 $ 0.443
-3.84%
$ 29.5 million $ 3.64 million
May 15, 2019 $ 0.461
+18.70%
$ 30.69 million $ 4.56 million
May 14, 2019 $ 0.388
+0.72%
$ 25.87 million $ 2.18 million
May 13, 2019 $ 0.387
-3.45%
$ 25.74 million $ 1.52 million
May 12, 2019 $ 0.4
-0.69%
$ 26.66 million $ 1.23 million