Metal DAO Historical Data

MTL Page 54
Download
Date Close Price change Market cap Trading volume
Jan 14, 2019 $ 0.231
+9.51%
$ 15.36 million $ 1.13 million
Jan 13, 2019 $ 0.211
-8.57%
$ 14.02 million $ 779,499
Jan 12, 2019 $ 0.23
+4.21%
$ 15.34 million $ 1.42 million
Jan 11, 2019 $ 0.222
-0.45%
$ 14.78 million $ 820,605
Jan 10, 2019 $ 0.223
-14.27%
$ 14.88 million $ 1.13 million
Jan 9, 2019 $ 0.26
+1.26%
$ 17.33 million $ 1.49 million
Jan 8, 2019 $ 0.257
-0.98%
$ 17.11 million $ 814,215
Jan 7, 2019 $ 0.26
-5.05%
$ 17.29 million $ 1.22 million
Jan 6, 2019 $ 0.275
+2.31%
$ 18.29 million $ 749,980
Jan 5, 2019 $ 0.268
+0.16%
$ 17.86 million $ 1.53 million
Jan 4, 2019 $ 0.266
-0.05%
$ 17.74 million $ 898,728
Jan 3, 2019 $ 0.266
-4.48%
$ 17.74 million $ 910,999
Jan 2, 2019 $ 0.279
+8.16%
$ 18.56 million $ 1.9 million
Jan 1, 2019 $ 0.257
+3.72%
$ 17.14 million $ 866,433
Dec 31, 2018 $ 0.248
-1.77%
$ 16.52 million $ 2.05 million
Dec 30, 2018 $ 0.252
+3.19%
$ 16.81 million $ 420,031
Dec 29, 2018 $ 0.245
-7.62%
$ 16.29 million $ 673,944
Dec 28, 2018 $ 0.265
+15.93%
$ 17.68 million $ 1.68 million
Dec 27, 2018 $ 0.229
-10.68%
$ 15.25 million $ 614,725
Dec 26, 2018 $ 0.256
+5.92%
$ 17.07 million $ 1.4 million
Dec 25, 2018 $ 0.241
-11.60%
$ 16.03 million $ 260,375
Dec 24, 2018 $ 0.272
-0.80%
$ 18.1 million $ 590,576
Dec 23, 2018 $ 0.272
+1.92%
$ 18.09 million $ 972,808
Dec 22, 2018 $ 0.266
+9.74%
$ 17.74 million $ 854,602
Dec 21, 2018 $ 0.243
-8.56%
$ 16.16 million $ 772,421
Dec 20, 2018 $ 0.266
+8.47%
$ 17.68 million $ 572,735
Dec 19, 2018 $ 0.245
-1.26%
$ 16.34 million $ 482,401
Dec 18, 2018 $ 0.246
+1.99%
$ 16.4 million $ 396,332
Dec 17, 2018 $ 0.243
+12.71%
$ 16.17 million $ 536,660
Dec 16, 2018 $ 0.215
-1.09%
$ 14.35 million $ 137,698
Dec 15, 2018 $ 0.218
+2.45%
$ 14.51 million $ 246,241
Dec 14, 2018 $ 0.213
-6.16%
$ 14.15 million $ 217,645
Dec 13, 2018 $ 0.226
-5.72%
$ 15.08 million $ 192,897
Dec 12, 2018 $ 0.24
+1.90%
$ 16.01 million $ 463,950
Dec 11, 2018 $ 0.236
-3.26%
$ 15.69 million $ 336,400
Dec 10, 2018 $ 0.244
-0.48%
$ 16.24 million $ 632,808
Dec 9, 2018 $ 0.245
+3.35%
$ 16.35 million $ 79,423
Dec 8, 2018 $ 0.238
-1.52%
$ 15.82 million $ 258,316
Dec 7, 2018 $ 0.241
-5.02%
$ 16.07 million $ 556,289
Dec 6, 2018 $ 0.255
-22.03%
$ 16.95 million $ 845,229
Dec 5, 2018 $ 0.327
+1.58%
$ 21.74 million $ 1.32 million
Dec 4, 2018 $ 0.322
-0.30%
$ 21.41 million $ 550,272
Dec 3, 2018 $ 0.322
+0.28%
$ 0 $ 1.92 million
Dec 2, 2018 $ 0.322
-1.02%
$ 0 $ 479,102
Dec 1, 2018 $ 0.325
-2.21%
$ 0 $ 1.49 million
Nov 30, 2018 $ 0.332
+3.72%
$ 0 $ 5.8 million
Nov 29, 2018 $ 0.289
+0.00%
$ 0 $ 4,089
Nov 28, 2018 $ 0.242
+0.00%
$ 0 $ 3,750
Nov 27, 2018 $ 0.253
+0.00%
$ 0 $ 3,926
Nov 26, 2018 $ 0.246
+0.00%
$ 0 $ 3,820