Metal DAO Historical Data

MTL Page 50
Download
Date Close Price change Market cap Trading volume
Dec 14, 2019 $0.271
-2.04%
$18.02 million $765,643
Dec 13, 2019 $0.276
-0.16%
$18.4 million $903,305
Dec 12, 2019 $0.277
-2.99%
$18.43 million $2.28 million
Dec 11, 2019 $0.285
+0.12%
$18.96 million $10.3 million
Dec 10, 2019 $0.284
-5.43%
$18.94 million $1.75 million
Dec 9, 2019 $0.301
-3.78%
$20.02 million $2.26 million
Dec 8, 2019 $0.312
+1.68%
$20.81 million $61.75 million
Dec 7, 2019 $0.307
-0.78%
$20.46 million $1.65 million
Dec 6, 2019 $0.31
+1.11%
$20.63 million $1.72 million
Dec 5, 2019 $0.307
+4.41%
$20.46 million $14.4 million
Dec 4, 2019 $0.297
-2.01%
$19.76 million $603,802
Dec 3, 2019 $0.303
+2.09%
$20.16 million $1.55 million
Dec 2, 2019 $0.297
-3.57%
$19.75 million $24.87 million
Dec 1, 2019 $0.308
-2.01%
$20.49 million $899,748
Nov 30, 2019 $0.314
-2.21%
$20.91 million $1.15 million
Nov 29, 2019 $0.321
+0.34%
$21.39 million $17.9 million
Nov 28, 2019 $0.32
-4.37%
$21.32 million $19.85 million
Nov 27, 2019 $0.336
+12.90%
$22.35 million $11.25 million
Nov 26, 2019 $0.297
+5.48%
$19.79 million $10.75 million
Nov 25, 2019 $0.281
+1.95%
$18.71 million $1.03 million
Nov 24, 2019 $0.276
-8.49%
$18.36 million $10.43 million
Nov 23, 2019 $0.301
+1.77%
$20.06 million $577,721
Nov 22, 2019 $0.295
-5.02%
$19.63 million $1.84 million
Nov 21, 2019 $0.31
-4.22%
$20.67 million $1.28 million
Nov 20, 2019 $0.324
-3.41%
$21.58 million $936,481
Nov 19, 2019 $0.336
-2.42%
$22.34 million $2.27 million
Nov 18, 2019 $0.344
-2.71%
$22.9 million $69.77 million
Nov 17, 2019 $0.353
-0.73%
$23.53 million $9.45 million
Nov 16, 2019 $0.357
+0.02%
$23.75 million $1.92 million
Nov 15, 2019 $0.357
+3.20%
$23.74 million $3.6 million
Nov 14, 2019 $0.345
-1.19%
$23 million $1.85 million
Nov 13, 2019 $0.35
-0.43%
$23.28 million $3.91 million
Nov 12, 2019 $0.351
+1.36%
$23.38 million $6.35 million
Nov 11, 2019 $0.346
-2.81%
$23.07 million $18 million
Nov 10, 2019 $0.357
+0.66%
$23.77 million $5.83 million
Nov 9, 2019 $0.355
+0.11%
$23.61 million $2.57 million
Nov 8, 2019 $0.354
-1.93%
$23.59 million $2.9 million
Nov 7, 2019 $0.361
-5.61%
$24.06 million $4.22 million
Nov 6, 2019 $0.383
-1.70%
$25.49 million $3.51 million
Nov 5, 2019 $0.389
+2.41%
$25.88 million $19.22 million
Nov 4, 2019 $0.379
-6.28%
$25.27 million $12.26 million
Nov 3, 2019 $0.405
-2.97%
$26.96 million $10.91 million
Nov 2, 2019 $0.417
+12.09%
$27.79 million $21.7 million
Nov 1, 2019 $0.372
+2.12%
$24.79 million $5.74 million
Oct 31, 2019 $0.365
+4.12%
$24.28 million $4.56 million
Oct 30, 2019 $0.35
+2.61%
$23.32 million $5.99 million
Oct 29, 2019 $0.341
-3.48%
$22.73 million $50.16 million
Oct 28, 2019 $0.354
+11.86%
$23.55 million $8.02 million
Oct 27, 2019 $0.316
+5.26%
$21.06 million $4.45 million
Oct 26, 2019 $0.299
-4.06%
$19.91 million $4.46 million