Metal DAO Historical Data

MTL Page 56
Download
Date Close Price change Market cap Trading volume
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
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