Metal DAO Historical Data

MTL Page 61
Download
Date Close Price change Market cap Trading volume
May 25, 2018 $ 2.96
+0.00%
$ 70.56 million $ 7,563
May 24, 2018 $ 3.06
+0.00%
$ 75.65 million $ 7,829
May 23, 2018 $ 3.53
+0.00%
$ 70.93 million $ 8,271
May 22, 2018 $ 3.76
+0.00%
$ 79.32 million $ 8,468
May 21, 2018 $ 3.7
+0.00%
$ 88.52 million $ 8,365
May 20, 2018 $ 3.65
+0.00%
$ 91.76 million $ 8,269
May 19, 2018 $ 3.53
+0.00%
$ 87.15 million $ 8,118
May 18, 2018 $ 3.68
+0.00%
$ 88.27 million $ 8,315
May 17, 2018 $ 3.66
+0.00%
$ 85 million $ 8,315
May 16, 2018 $ 4
+0.00%
$ 89.63 million $ 8,677
May 15, 2018 $ 4.11
+0.00%
$ 91.95 million $ 8,625
May 14, 2018 $ 3.83
+0.00%
$ 100.31 million $ 8,580
May 13, 2018 $ 3.66
+0.00%
$ 95.37 million $ 8,453
May 12, 2018 $ 3.92
+0.00%
$ 89.65 million $ 8,742
May 11, 2018 $ 4.5
+0.00%
$ 90.43 million $ 9,292
May 10, 2018 $ 4.57
+0.00%
$ 102.03 million $ 9,216
May 9, 2018 $ 4.72
+0.00%
$ 109.92 million $ 9,296
May 8, 2018 $ 4.74
+0.00%
$ 113.9 million $ 9,385
May 7, 2018 $ 4.99
+0.00%
$ 116.06 million $ 9,671
May 6, 2018 $ 5.26
+0.00%
$ 120.65 million $ 9,840
May 5, 2018 $ 5.27
+0.00%
$ 125.61 million $ 9,674
May 4, 2018 $ 5.45
+0.00%
$ 127.29 million $ 9,376
May 3, 2018 $ 5.17
+0.00%
$ 131.87 million $ 9,139
May 2, 2018 $ 4.76
+0.00%
$ 131.97 million $ 9,030
May 1, 2018 $ 5.07
+0.00%
$ 119.49 million $ 9,317
Apr 30, 2018 $ 5.1
+0.00%
$ 117.89 million $ 9,368
Apr 29, 2018 $ 4.91
+0.00%
$ 127.08 million $ 9,241
Apr 28, 2018 $ 4.86
+0.00%
$ 120.38 million $ 9,233
Apr 27, 2018 $ 4.51
+0.00%
$ 113.13 million $ 8,901
Apr 26, 2018 $ 4.76
+0.00%
$ 116.4 million $ 9,254
Apr 25, 2018 $ 5.03
+0.00%
$ 106.18 million $ 9,283
Apr 24, 2018 $ 4.75
+0.00%
$ 131.61 million $ 8,889
Apr 23, 2018 $ 4.64
+0.00%
$ 115.98 million $ 8,889
Apr 22, 2018 $ 4.54
+0.00%
$ 113.8 million $ 8,810
Apr 21, 2018 $ 4.53
+0.00%
$ 109.06 million $ 8,424
Apr 20, 2018 $ 4.24
+0.00%
$ 115.89 million $ 8,217
Apr 19, 2018 $ 4.07
+0.00%
$ 95.91 million $ 8,047
Apr 18, 2018 $ 3.86
+0.00%
$ 93.59 million $ 8,053
Apr 17, 2018 $ 3.82
+0.00%
$ 86.42 million $ 8,093
Apr 16, 2018 $ 3.92
+0.00%
$ 84.29 million $ 8,181
Apr 15, 2018 $ 3.78
+0.00%
$ 89.1 million $ 7,992
Apr 14, 2018 $ 3.82
+0.00%
$ 83.82 million $ 7,971
Apr 13, 2018 $ 3.5
+0.00%
$ 81.75 million $ 7,301
Apr 12, 2018 $ 3.3
+0.00%
$ 82.37 million $ 6,878
Apr 11, 2018 $ 3.21
+0.00%
$ 76.3 million $ 6,787
Apr 10, 2018 $ 3.29
+0.00%
$ 72.37 million $ 6,929
Apr 9, 2018 $ 3.32
+0.00%
$ 71.76 million $ 7,000
Apr 8, 2018 $ 3.25
+0.00%
$ 75.68 million $ 6,890
Apr 7, 2018 $ 3.15
+0.00%
$ 72.96 million $ 6,685
Apr 6, 2018 $ 3.3
+0.00%
$ 69.83 million $ 6,790