Metal DAO Historical Data

MTL Page 48
Download
Date Close Price change Market cap Trading volume
Mar 23, 2020 $0.203
+9.41%
$13.55 million $1.55 million
Mar 22, 2020 $0.186
-9.85%
$12.38 million $1.27 million
Mar 21, 2020 $0.206
+2.35%
$13.73 million $1.53 million
Mar 20, 2020 $0.201
-5.29%
$13.4 million $3.62 million
Mar 19, 2020 $0.213
+15.90%
$14.16 million $11.15 million
Mar 18, 2020 $0.184
+15.67%
$12.22 million $6.56 million
Mar 17, 2020 $0.159
+5.71%
$10.59 million $1.64 million
Mar 16, 2020 $0.15
-15.86%
$10 million $2.16 million
Mar 15, 2020 $0.179
+4.60%
$11.89 million $2.01 million
Mar 14, 2020 $0.171
-0.33%
$11.38 million $2 million
Mar 13, 2020 $0.171
+18.56%
$11.37 million $3.35 million
Mar 12, 2020 $0.144
-43.99%
$9.6 million $3.15 million
Mar 11, 2020 $0.257
-3.58%
$17.14 million $1.9 million
Mar 10, 2020 $0.267
-1.88%
$17.77 million $2.2 million
Mar 9, 2020 $0.272
+6.55%
$18.1 million $3.85 million
Mar 8, 2020 $0.255
-18.02%
$16.99 million $2.5 million
Mar 7, 2020 $0.311
-3.84%
$20.72 million $8.04 million
Mar 6, 2020 $0.324
+0.91%
$21.54 million $2.57 million
Mar 5, 2020 $0.32
+3.41%
$21.33 million $3.5 million
Mar 4, 2020 $0.31
-6.76%
$20.61 million $3.59 million
Mar 3, 2020 $0.332
+4.99%
$22.11 million $6.69 million
Mar 2, 2020 $0.316
+5.38%
$21.05 million $2.52 million
Mar 1, 2020 $0.3
+3.87%
$19.98 million $3.9 million
Feb 29, 2020 $0.289
-0.24%
$19.24 million $2.12 million
Feb 28, 2020 $0.289
+0.54%
$19.28 million $5.42 million
Feb 27, 2020 $0.287
+5.90%
$19.14 million $5.1 million
Feb 26, 2020 $0.272
-9.75%
$18.08 million $3.63 million
Feb 25, 2020 $0.301
-10.25%
$20.04 million $4.62 million
Feb 24, 2020 $0.336
-5.84%
$22.34 million $4.96 million
Feb 23, 2020 $0.356
+3.80%
$23.71 million $3.56 million
Feb 22, 2020 $0.343
-5.28%
$22.84 million $2.98 million
Feb 21, 2020 $0.362
+3.11%
$24.13 million $3.48 million
Feb 20, 2020 $0.351
+2.14%
$23.37 million $3.91 million
Feb 19, 2020 $0.344
-8.50%
$22.91 million $3.48 million
Feb 18, 2020 $0.376
+1.74%
$25.02 million $5.89 million
Feb 17, 2020 $0.369
-5.46%
$24.6 million $7.99 million
Feb 16, 2020 $0.391
-8.24%
$26.04 million $9.92 million
Feb 15, 2020 $0.426
-5.23%
$28.38 million $17.16 million
Feb 14, 2020 $0.45
+14.08%
$29.94 million $21.63 million
Feb 13, 2020 $0.394
+4.82%
$26.25 million $7.4 million
Feb 12, 2020 $0.376
+6.58%
$25.04 million $7.96 million
Feb 11, 2020 $0.353
+1.63%
$23.51 million $7.47 million
Feb 10, 2020 $0.347
+2.52%
$23.12 million $10.3 million
Feb 9, 2020 $0.337
+6.23%
$22.44 million $5.12 million
Feb 8, 2020 $0.317
-6.17%
$21.12 million $3.64 million
Feb 7, 2020 $0.338
+0.97%
$22.51 million $4.22 million
Feb 6, 2020 $0.335
-2.33%
$22.3 million $5.81 million
Feb 5, 2020 $0.343
-0.08%
$22.83 million $14.94 million
Feb 4, 2020 $0.343
+29.10%
$22.85 million $24.96 million
Feb 3, 2020 $0.266
+4.45%
$17.7 million $2.91 million