Metal DAO Historical Data

MTL Page 53
Download
Date Close Price change Market cap Trading volume
Mar 5, 2019 $ 0.328
+5.67%
$ 21.84 million $ 7.4 million
Mar 4, 2019 $ 0.31
+1.83%
$ 20.67 million $ 6.71 million
Mar 3, 2019 $ 0.305
-1.33%
$ 20.3 million $ 1.89 million
Mar 2, 2019 $ 0.309
-2.35%
$ 20.57 million $ 1.04 million
Mar 1, 2019 $ 0.317
+0.77%
$ 21.13 million $ 1.47 million
Feb 28, 2019 $ 0.315
-2.89%
$ 20.97 million $ 1.36 million
Feb 27, 2019 $ 0.324
-1.79%
$ 21.59 million $ 2.05 million
Feb 26, 2019 $ 0.33
-1.98%
$ 21.99 million $ 1.72 million
Feb 25, 2019 $ 0.337
+7.99%
$ 22.43 million $ 4.19 million
Feb 24, 2019 $ 0.312
-15.66%
$ 20.76 million $ 1.88 million
Feb 23, 2019 $ 0.37
-0.14%
$ 24.62 million $ 1.76 million
Feb 22, 2019 $ 0.37
+6.47%
$ 24.66 million $ 7.01 million
Feb 21, 2019 $ 0.348
-4.60%
$ 23.17 million $ 4.98 million
Feb 20, 2019 $ 0.365
+5.76%
$ 24.29 million $ 8.86 million
Feb 19, 2019 $ 0.345
-0.21%
$ 22.97 million $ 3.42 million
Feb 18, 2019 $ 0.346
-0.77%
$ 23.02 million $ 4.1 million
Feb 17, 2019 $ 0.349
+15.36%
$ 23.21 million $ 15.35 million
Feb 16, 2019 $ 0.302
+1.20%
$ 20.12 million $ 4.29 million
Feb 15, 2019 $ 0.298
-2.34%
$ 19.88 million $ 3.78 million
Feb 14, 2019 $ 0.306
+5.81%
$ 20.35 million $ 4.54 million
Feb 13, 2019 $ 0.289
-3.37%
$ 19.24 million $ 1.65 million
Feb 12, 2019 $ 0.299
-0.86%
$ 19.91 million $ 3.44 million
Feb 11, 2019 $ 0.302
+3.80%
$ 20.08 million $ 8.88 million
Feb 10, 2019 $ 0.291
+1.45%
$ 19.36 million $ 2.98 million
Feb 9, 2019 $ 0.287
+0.02%
$ 19.08 million $ 3.65 million
Feb 8, 2019 $ 0.287
+7.39%
$ 19.09 million $ 5.43 million
Feb 7, 2019 $ 0.267
+2.53%
$ 17.78 million $ 7.48 million
Feb 6, 2019 $ 0.26
-3.01%
$ 17.34 million $ 6.39 million
Feb 5, 2019 $ 0.269
-4.80%
$ 17.88 million $ 1.28 million
Feb 4, 2019 $ 0.282
+0.43%
$ 18.78 million $ 4.63 million
Feb 3, 2019 $ 0.281
+4.25%
$ 18.7 million $ 6.97 million
Feb 2, 2019 $ 0.269
+7.79%
$ 17.93 million $ 7.49 million
Feb 1, 2019 $ 0.25
-2.66%
$ 16.64 million $ 5.91 million
Jan 31, 2019 $ 0.257
+2.24%
$ 17.09 million $ 2.47 million
Jan 30, 2019 $ 0.251
+6.27%
$ 16.71 million $ 3.04 million
Jan 29, 2019 $ 0.236
-1.48%
$ 15.73 million $ 1.43 million
Jan 28, 2019 $ 0.24
-4.54%
$ 15.96 million $ 2.91 million
Jan 27, 2019 $ 0.251
-2.55%
$ 16.72 million $ 2.13 million
Jan 26, 2019 $ 0.258
-3.32%
$ 17.16 million $ 3.74 million
Jan 25, 2019 $ 0.267
-4.09%
$ 17.75 million $ 4.46 million
Jan 24, 2019 $ 0.278
+8.63%
$ 18.51 million $ 8.82 million
Jan 23, 2019 $ 0.256
+7.13%
$ 17.04 million $ 3.9 million
Jan 22, 2019 $ 0.239
+4.83%
$ 15.9 million $ 2.28 million
Jan 21, 2019 $ 0.228
+0.17%
$ 15.17 million $ 1.12 million
Jan 20, 2019 $ 0.228
-7.54%
$ 15.21 million $ 1.11 million
Jan 19, 2019 $ 0.247
+5.86%
$ 16.45 million $ 2.11 million
Jan 18, 2019 $ 0.234
-1.55%
$ 15.59 million $ 890,720
Jan 17, 2019 $ 0.238
-0.58%
$ 15.86 million $ 1.95 million
Jan 16, 2019 $ 0.24
+6.30%
$ 15.95 million $ 2.15 million
Jan 15, 2019 $ 0.225
-2.59%
$ 14.96 million $ 1.78 million