Metal DAO Historical Data

MTL Page 49
Download
Date Close Price change Market cap Trading volume
Feb 2, 2020 $0.255
-6.52%
$16.95 million $6.4 million
Feb 1, 2020 $0.272
+14.10%
$18.13 million $4.85 million
Jan 31, 2020 $0.239
-0.18%
$15.9 million $1.52 million
Jan 30, 2020 $0.239
+1.15%
$15.92 million $1.74 million
Jan 29, 2020 $0.236
-3.81%
$15.75 million $1.74 million
Jan 28, 2020 $0.246
+1.36%
$16.37 million $1.45 million
Jan 27, 2020 $0.242
-0.15%
$16.15 million $1.72 million
Jan 26, 2020 $0.243
-0.29%
$16.17 million $2.67 million
Jan 25, 2020 $0.244
+5.54%
$16.22 million $4.16 million
Jan 24, 2020 $0.231
-1.94%
$15.38 million $1.26 million
Jan 23, 2020 $0.236
-19.39%
$15.68 million $1.51 million
Jan 22, 2020 $0.292
+16.10%
$19.46 million $3.07 million
Jan 21, 2020 $0.252
-3.20%
$16.77 million $1.76 million
Jan 20, 2020 $0.26
+3.71%
$17.31 million $1.87 million
Jan 19, 2020 $0.25
-5.70%
$16.68 million $2.71 million
Jan 18, 2020 $0.266
-5.62%
$17.69 million $3.11 million
Jan 17, 2020 $0.282
+0.33%
$18.75 million $5.65 million
Jan 16, 2020 $0.281
+15.22%
$18.69 million $17.97 million
Jan 15, 2020 $0.244
+11.99%
$16.22 million $5.71 million
Jan 14, 2020 $0.218
-0.46%
$14.49 million $2.26 million
Jan 13, 2020 $0.219
-0.76%
$14.56 million $1.76 million
Jan 12, 2020 $0.22
+2.03%
$14.67 million $2.27 million
Jan 11, 2020 $0.216
+1.37%
$14.38 million $1.97 million
Jan 10, 2020 $0.213
-2.87%
$14.19 million $2.32 million
Jan 9, 2020 $0.22
-2.95%
$14.62 million $1.74 million
Jan 8, 2020 $0.226
-1.32%
$15.06 million $2.7 million
Jan 7, 2020 $0.229
-0.83%
$15.27 million $1.95 million
Jan 6, 2020 $0.231
+0.59%
$15.39 million $2.35 million
Jan 5, 2020 $0.23
-1.39%
$15.3 million $3.08 million
Jan 4, 2020 $0.233
+3.97%
$15.52 million $1.41 million
Jan 3, 2020 $0.224
+3.44%
$14.92 million $2.63 million
Jan 2, 2020 $0.217
-5.17%
$14.43 million $2.97 million
Jan 1, 2020 $0.228
-0.29%
$15.21 million $3.68 million
Dec 31, 2019 $0.229
-4.84%
$15.26 million $2.01 million
Dec 30, 2019 $0.241
-2.13%
$16.03 million $2.37 million
Dec 29, 2019 $0.246
+1.31%
$16.38 million $1.09 million
Dec 28, 2019 $0.244
-0.16%
$16.22 million $969,698
Dec 27, 2019 $0.244
+0.90%
$16.24 million $1.64 million
Dec 26, 2019 $0.242
-1.20%
$16.1 million $1.72 million
Dec 25, 2019 $0.244
-1.76%
$16.28 million $1.03 million
Dec 24, 2019 $0.249
+2.36%
$16.57 million $802,869
Dec 23, 2019 $0.243
-4.44%
$16.19 million $921,074
Dec 22, 2019 $0.254
+0.26%
$16.94 million $3.24 million
Dec 21, 2019 $0.254
-1.17%
$16.89 million $1.44 million
Dec 20, 2019 $0.257
+2.07%
$17.09 million $2.54 million
Dec 19, 2019 $0.252
-4.08%
$16.75 million $2.79 million
Dec 18, 2019 $0.262
+6.52%
$17.47 million $17.75 million
Dec 17, 2019 $0.247
-4.05%
$16.42 million $26.5 million
Dec 16, 2019 $0.257
-5.13%
$17.12 million $37.57 million
Dec 15, 2019 $0.271
+0.11%
$18.04 million $8.34 million