Metal DAO Historical Data

MTL Page 54
Download
Date Close Price change Market cap Trading volume
May 11, 2019 $ 0.404
+3.93%
$ 26.87 million $ 1.38 million
May 10, 2019 $ 0.388
+5.96%
$ 25.86 million $ 1.19 million
May 9, 2019 $ 0.366
+0.70%
$ 24.37 million $ 1.57 million
May 8, 2019 $ 0.363
+4.74%
$ 24.19 million $ 1.18 million
May 7, 2019 $ 0.347
-19.81%
$ 23.14 million $ 1.35 million
May 6, 2019 $ 0.434
+34.59%
$ 28.89 million $ 1.55 million
May 5, 2019 $ 0.323
-26.47%
$ 21.48 million $ 752,004
May 4, 2019 $ 0.439
-1.32%
$ 29.2 million $ 1.78 million
May 3, 2019 $ 0.443
-5.74%
$ 29.51 million $ 1.94 million
May 2, 2019 $ 0.471
+8.59%
$ 31.35 million $ 1.88 million
May 1, 2019 $ 0.434
-7.33%
$ 28.87 million $ 849,974
Apr 30, 2019 $ 0.469
+6.64%
$ 31.21 million $ 1.61 million
Apr 29, 2019 $ 0.439
-9.27%
$ 29.23 million $ 1.6 million
Apr 28, 2019 $ 0.483
+1.01%
$ 32.17 million $ 1.23 million
Apr 27, 2019 $ 0.479
+3.27%
$ 31.89 million $ 1.26 million
Apr 26, 2019 $ 0.463
-2.32%
$ 30.86 million $ 2.14 million
Apr 25, 2019 $ 0.475
+2.43%
$ 31.6 million $ 2.58 million
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