Metal DAO Historical Data

MTL Page 55
Download
Date Close Price change Market cap Trading volume
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
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