Metal DAO Historical Data

MTL Page 62
Download
Date Close Price change Market cap Trading volume
Dec 10, 2017 $ 5.51
+0.00%
$ 90.16 million $ 15,433
Dec 9, 2017 $ 5.08
+0.00%
$ 101.9 million $ 16,237
Dec 8, 2017 $ 5.93
+0.00%
$ 105.09 million $ 15,230
Dec 7, 2017 $ 6.21
+0.00%
$ 101.01 million $ 12,747
Dec 6, 2017 $ 6.66
+0.00%
$ 120.45 million $ 11,793
Dec 5, 2017 $ 6.58
+0.00%
$ 124.38 million $ 11,434
Dec 4, 2017 $ 5.99
+0.00%
$ 128.26 million $ 11,370
Dec 3, 2017 $ 5.31
+0.00%
$ 121.09 million $ 11,072
Dec 2, 2017 $ 5
+0.00%
$ 104.08 million $ 10,301
Dec 1, 2017 $ 4.55
+0.00%
$ 101.27 million $ 10,057
Nov 30, 2017 $ 5.24
+0.00%
$ 91.4 million $ 10,596
Nov 29, 2017 $ 5.59
+0.00%
$ 85.7 million $ 9,944
Nov 28, 2017 $ 5.46
+0.00%
$ 107.64 million $ 9,636
Nov 27, 2017 $ 5.03
+0.00%
$ 110.56 million $ 9,064
Nov 26, 2017 $ 5.02
+0.00%
$ 98.32 million $ 8,465
Nov 25, 2017 $ 4.5
+0.00%
$ 96.73 million $ 8,176
Nov 24, 2017 $ 4.38
+0.00%
$ 95.47 million $ 8,195
Nov 23, 2017 $ 4.43
+0.00%
$ 84.28 million $ 8,191
Nov 22, 2017 $ 4.59
+0.00%
$ 85.1 million $ 8,148
Nov 21, 2017 $ 4.26
+0.00%
$ 86.39 million $ 8,097
Nov 20, 2017 $ 4.31
+0.00%
$ 83.27 million $ 7,833
Nov 19, 2017 $ 4.23
+0.00%
$ 80.79 million $ 7,709
Nov 18, 2017 $ 4.39
+0.00%
$ 84.91 million $ 7,848
Nov 17, 2017 $ 5.05
+0.00%
$ 81.55 million $ 7,455
Nov 16, 2017 $ 4.72
+0.00%
$ 86.29 million $ 7,023
Nov 15, 2017 $ 4.5
+0.00%
$ 92.7 million $ 6,590
Nov 14, 2017 $ 4.19
+0.00%
$ 89.46 million $ 6,324
Nov 13, 2017 $ 4.06
+0.00%
$ 82.37 million $ 6,132
Nov 12, 2017 $ 4.67
+0.00%
$ 73.82 million $ 6,564
Nov 11, 2017 $ 5.07
+0.00%
$ 85.35 million $ 6,984
Nov 10, 2017 $ 5.47
+0.00%
$ 88.21 million $ 7,267
Nov 9, 2017 $ 5.14
+0.00%
$ 104.66 million $ 7,370
Nov 8, 2017 $ 5.02
+0.00%
$ 104.41 million $ 7,134
Nov 7, 2017 $ 4.95
+0.00%
$ 95.27 million $ 7,285
Nov 6, 2017 $ 4.96
+0.00%
$ 97.21 million $ 7,475
Nov 5, 2017 $ 5.28
+0.00%
$ 92.63 million $ 7,253
Nov 4, 2017 $ 5.13
+0.00%
$ 95.79 million $ 7,250
Nov 3, 2017 $ 4.93
+0.00%
$ 108.46 million $ 6,984
Nov 2, 2017 $ 6.03
+0.00%
$ 93.35 million $ 6,516
Nov 1, 2017 $ 7.57
+0.00%
$ 101.05 million $ 6,236
Oct 31, 2017 $ 8.73
+0.00%
$ 129.6 million $ 6,125
Oct 30, 2017 $ 8.81
+0.00%
$ 157.65 million $ 5,864
Oct 29, 2017 $ 8.96
+0.00%
$ 169.5 million $ 5,768
Oct 28, 2017 $ 8.89
+0.00%
$ 168.97 million $ 5,845
Oct 27, 2017 $ 9.18
+0.00%
$ 169.85 million $ 5,829
Oct 26, 2017 $ 8.33
+0.00%
$ 168.33 million $ 5,554
Oct 25, 2017 $ 7.76
+0.00%
$ 180.18 million $ 5,700
Oct 24, 2017 $ 6.89
+0.00%
$ 154.35 million $ 5,894
Oct 23, 2017 $ 6.86
+0.00%
$ 133.13 million $ 5,929
Oct 22, 2017 $ 6.66
+0.00%
$ 132.71 million $ 6,086