Metal DAO Historical Data

MTL Page 60
Download
Date Close Price change Market cap Trading volume
Mar 20, 2018 $ 3.61
+0.00%
$ 98.11 million $ 8,363
Mar 19, 2018 $ 3.2
+0.00%
$ 85.74 million $ 7,689
Mar 18, 2018 $ 3.49
+0.00%
$ 77.63 million $ 8,136
Mar 17, 2018 $ 3.67
+0.00%
$ 72.93 million $ 8,335
Mar 16, 2018 $ 3.47
+0.00%
$ 80.65 million $ 8,155
Mar 15, 2018 $ 4.02
+0.00%
$ 81.85 million $ 8,870
Mar 14, 2018 $ 4.17
+0.00%
$ 78.74 million $ 9,203
Mar 13, 2018 $ 4.21
+0.00%
$ 91.08 million $ 9,516
Mar 12, 2018 $ 3.81
+0.00%
$ 92.49 million $ 9,080
Mar 11, 2018 $ 3.99
+0.00%
$ 91.15 million $ 9,316
Mar 10, 2018 $ 3.73
+0.00%
$ 83.31 million $ 8,975
Mar 9, 2018 $ 4.37
+0.00%
$ 87.46 million $ 9,803
Mar 8, 2018 $ 5.08
+0.00%
$ 89.1 million $ 10,504
Mar 7, 2018 $ 5.59
+0.00%
$ 103.44 million $ 11,128
Mar 6, 2018 $ 5.47
+0.00%
$ 119.35 million $ 11,535
Mar 5, 2018 $ 5.13
+0.00%
$ 117.47 million $ 11,293
Mar 4, 2018 $ 5.4
+0.00%
$ 101.49 million $ 11,366
Mar 3, 2018 $ 5.11
+0.00%
$ 104.26 million $ 11,017
Mar 2, 2018 $ 4.69
+0.00%
$ 99.38 million $ 10,667
Mar 1, 2018 $ 4.55
+0.00%
$ 99.88 million $ 10,696
Feb 28, 2018 $ 4.28
+0.00%
$ 84.64 million $ 10,594
Feb 27, 2018 $ 4.1
+0.00%
$ 85.43 million $ 9,962
Feb 26, 2018 $ 4.2
+0.00%
$ 80.62 million $ 9,688
Feb 25, 2018 $ 4.1
+0.00%
$ 80.34 million $ 10,048
Feb 24, 2018 $ 4.09
+0.00%
$ 78.06 million $ 10,120
Feb 23, 2018 $ 4.04
+0.00%
$ 81.96 million $ 10,429
Feb 22, 2018 $ 4.14
+0.00%
$ 76.87 million $ 10,993
Feb 21, 2018 $ 4.69
+0.00%
$ 76.79 million $ 11,592
Feb 20, 2018 $ 4.8
+0.00%
$ 85.31 million $ 10,922
Feb 19, 2018 $ 4.77
+0.00%
$ 96.06 million $ 10,831
Feb 18, 2018 $ 4.82
+0.00%
$ 93.9 million $ 10,695
Feb 17, 2018 $ 4.22
+0.00%
$ 94.04 million $ 10,082
Feb 16, 2018 $ 4.15
+0.00%
$ 82.76 million $ 9,805
Feb 15, 2018 $ 4.07
+0.00%
$ 82.78 million $ 9,007
Feb 14, 2018 $ 3.83
+0.00%
$ 81.73 million $ 8,691
Feb 13, 2018 $ 3.87
+0.00%
$ 77.95 million $ 8,617
Feb 12, 2018 $ 3.81
+0.00%
$ 75.47 million $ 8,283
Feb 11, 2018 $ 4.3
+0.00%
$ 72.39 million $ 8,725
Feb 10, 2018 $ 4.24
+0.00%
$ 82.46 million $ 8,285
Feb 9, 2018 $ 4.19
+0.00%
$ 87.75 million $ 8,169
Feb 8, 2018 $ 4.07
+0.00%
$ 83.86 million $ 7,926
Feb 7, 2018 $ 3.55
+0.00%
$ 79.65 million $ 6,816
Feb 6, 2018 $ 3.58
+0.00%
$ 81.63 million $ 7,731
Feb 5, 2018 $ 3.39
+0.00%
$ 66.96 million $ 8,809
Feb 4, 2018 $ 3.4
+0.00%
$ 62.74 million $ 8,909
Feb 3, 2018 $ 3.24
+0.00%
$ 69.28 million $ 8,647
Feb 2, 2018 $ 4.01
+0.00%
$ 66.44 million $ 9,654
Feb 1, 2018 $ 4.1
+0.00%
$ 71.8 million $ 10,112
Jan 31, 2018 $ 4.46
+0.00%
$ 80.32 million $ 10,803
Jan 30, 2018 $ 4.85
+0.00%
$ 79.54 million $ 11,414