Metal DAO Historical Data

MTL Page 92
Download
Date Close Price change Market cap Trading volume
Oct 19, 9 PM $ 0.509
-0.28%
$ 44.59 million $ 958,571
Oct 19, 8 PM $ 0.51
+0.05%
$ 44.72 million $ 974,081
Oct 19, 7 PM $ 0.51
+0.09%
$ 44.7 million $ 981,467
Oct 19, 6 PM $ 0.509
+0.32%
$ 44.66 million $ 1.02 million
Oct 19, 5 PM $ 0.508
-0.30%
$ 44.52 million $ 1.03 million
Oct 19, 4 PM $ 0.509
+0.18%
$ 44.69 million $ 990,094
Oct 19, 3 PM $ 0.508
-2.29%
$ 44.57 million $ 971,168
Oct 19, 2 PM $ 0.52
+1.62%
$ 45.57 million $ 1.01 million
Oct 19, 1 PM $ 0.512
+1.80%
$ 44.85 million $ 1.01 million
Oct 19, 12 PM $ 0.503
-0.40%
$ 44.06 million $ 977,851
Oct 19, 11 AM $ 0.505
+0.04%
$ 44.22 million $ 951,957
Oct 19, 10 AM $ 0.504
+0.84%
$ 44.18 million $ 953,409
Oct 19, 9 AM $ 0.5
+1.76%
$ 43.82 million $ 926,364
Oct 19, 8 AM $ 0.491
-0.45%
$ 43.08 million $ 920,396
Oct 19, 7 AM $ 0.494
+0.69%
$ 43.28 million $ 860,812
Oct 19, 6 AM $ 0.49
-0.38%
$ 42.98 million $ 872,889
Oct 19, 5 AM $ 0.492
-0.37%
$ 43.13 million $ 878,507
Oct 19, 4 AM $ 0.494
-0.18%
$ 43.3 million $ 884,972
Oct 19, 3 AM $ 0.495
+1.22%
$ 43.37 million $ 911,117
Oct 19, 2 AM $ 0.489
-0.16%
$ 42.84 million $ 931,240
Oct 19, 1 AM $ 0.49
+0.63%
$ 42.91 million $ 958,351
Oct 19, 12 AM $ 0.486
-0.78%
$ 42.65 million $ 984,225
Oct 18, 11 PM $ 0.49
-0.31%
$ 42.97 million $ 1.03 million
Oct 18, 10 PM $ 0.492
-0.05%
$ 43.1 million $ 1.04 million
Oct 18, 9 PM $ 0.492
+0.61%
$ 43.13 million $ 1.05 million
Oct 18, 8 PM $ 0.489
+0.33%
$ 42.91 million $ 1.04 million
Oct 18, 7 PM $ 0.488
-0.11%
$ 42.73 million $ 1.04 million
Oct 18, 6 PM $ 0.488
-0.31%
$ 42.83 million $ 1.03 million
Oct 18, 5 PM $ 0.489
+1.34%
$ 42.91 million $ 1.07 million
Oct 18, 4 PM $ 0.483
-0.31%
$ 42.32 million $ 1.11 million
Oct 18, 3 PM $ 0.484
-0.02%
$ 42.44 million $ 1.15 million
Oct 18, 2 PM $ 0.484
-0.14%
$ 42.45 million $ 1.18 million
Oct 18, 1 PM $ 0.485
-0.84%
$ 42.51 million $ 1.23 million
Oct 18, 12 PM $ 0.489
+0.16%
$ 42.87 million $ 1.31 million
Oct 18, 11 AM $ 0.488
+0.23%
$ 42.76 million $ 1.35 million
Oct 18, 10 AM $ 0.487
-0.52%
$ 42.68 million $ 1.5 million
Oct 18, 9 AM $ 0.49
+0.57%
$ 42.91 million $ 1.57 million
Oct 18, 8 AM $ 0.486
-0.24%
$ 42.64 million $ 1.65 million
Oct 18, 7 AM $ 0.488
+0.42%
$ 42.77 million $ 1.87 million
Oct 18, 6 AM $ 0.486
-0.17%
$ 42.59 million $ 2.12 million
Oct 18, 5 AM $ 0.487
+0.49%
$ 42.67 million $ 2.34 million
Oct 18, 4 AM $ 0.484
-0.87%
$ 42.46 million $ 2.42 million
Oct 18, 3 AM $ 0.489
+0.45%
$ 42.84 million $ 2.61 million
Oct 18, 2 AM $ 0.487
-0.33%
$ 42.64 million $ 2.68 million
Oct 18, 1 AM $ 0.488
+0.55%
$ 42.79 million $ 2.8 million
Oct 18, 12 AM $ 0.485
-0.41%
$ 42.56 million $ 4.15 million
Oct 17, 11 PM $ 0.487
-0.64%
$ 42.7 million $ 7.79 million
Oct 17, 10 PM $ 0.49
-0.65%
$ 42.99 million $ 7.87 million
Oct 17, 9 PM $ 0.494
+0.27%
$ 43.27 million $ 7.91 million
Oct 17, 8 PM $ 0.492
+0.68%
$ 43.16 million $ 7.95 million