Metal DAO Historical Data

MTL Page 51
Download
Date Close Price change Market cap Trading volume
Oct 25, 2019 $0.311
+4.81%
$20.73 million $5.44 million
Oct 24, 2019 $0.297
+7.75%
$19.78 million $3.29 million
Oct 23, 2019 $0.276
-11.04%
$18.36 million $2.22 million
Oct 22, 2019 $0.31
+1.07%
$20.64 million $3.49 million
Oct 21, 2019 $0.307
+0.41%
$20.42 million $3.42 million
Oct 20, 2019 $0.305
+0.45%
$20.33 million $2.37 million
Oct 19, 2019 $0.304
-1.78%
$20.23 million $400,408
Oct 18, 2019 $0.309
-3.49%
$20.59 million $1.16 million
Oct 17, 2019 $0.32
+0.59%
$21.34 million $1.73 million
Oct 16, 2019 $0.319
-5.17%
$21.21 million $3.42 million
Oct 15, 2019 $0.336
-3.94%
$22.37 million $3.45 million
Oct 14, 2019 $0.35
+1.80%
$23.29 million $6.08 million
Oct 13, 2019 $0.344
-0.99%
$22.88 million $2.8 million
Oct 12, 2019 $0.347
+2.43%
$23.11 million $1.49 million
Oct 11, 2019 $0.339
-6.20%
$22.59 million $3.42 million
Oct 10, 2019 $0.362
-5.87%
$24.08 million $4.62 million
Oct 9, 2019 $0.383
-0.59%
$25.51 million $7.93 million
Oct 8, 2019 $0.384
+2.83%
$25.6 million $6.42 million
Oct 7, 2019 $0.374
+3.20%
$24.89 million $5.03 million
Oct 6, 2019 $0.363
-11.62%
$24.19 million $4.78 million
Oct 5, 2019 $0.411
-6.21%
$27.37 million $9.62 million
Oct 4, 2019 $0.44
-12.30%
$29.29 million $29.45 million
Oct 3, 2019 $0.502
+6.55%
$33.4 million $16.49 million
Oct 2, 2019 $0.471
+23.56%
$31.35 million $21.21 million
Oct 1, 2019 $0.381
+6.58%
$25.37 million $4.95 million
Sep 30, 2019 $0.358
+6.85%
$23.81 million $5.82 million
Sep 29, 2019 $0.335
+3.88%
$22.28 million $3.05 million
Sep 28, 2019 $0.322
+4.17%
$21.45 million $5.8 million
Sep 27, 2019 $0.309
+19.05%
$20.59 million $6.28 million
Sep 26, 2019 $0.26
+11.57%
$17.29 million $7.2 million
Sep 25, 2019 $0.232
-1.36%
$15.48 million $1.66 million
Sep 24, 2019 $0.233
-18.52%
$15.54 million $1.55 million
Sep 23, 2019 $0.286
-5.23%
$19.07 million $5.88 million
Sep 22, 2019 $0.302
-4.23%
$20.12 million $3.04 million
Sep 21, 2019 $0.316
+0.85%
$21.01 million $5.07 million
Sep 20, 2019 $0.313
-1.44%
$20.83 million $2.29 million
Sep 19, 2019 $0.317
-5.34%
$21.13 million $8.1 million
Sep 18, 2019 $0.335
+9.57%
$22.32 million $5.51 million
Sep 17, 2019 $0.306
-3.57%
$20.37 million $2.16 million
Sep 16, 2019 $0.317
-2.67%
$21.14 million $2.51 million
Sep 15, 2019 $0.326
-1.45%
$21.72 million $3.19 million
Sep 14, 2019 $0.331
+2.32%
$22.04 million $4.3 million
Sep 13, 2019 $0.323
-4.25%
$21.54 million $1.66 million
Sep 12, 2019 $0.338
-8.44%
$22.49 million $2.34 million
Sep 11, 2019 $0.368
-0.43%
$24.51 million $5.92 million
Sep 10, 2019 $0.37
-3.80%
$24.66 million $3.93 million
Sep 9, 2019 $0.384
-4.21%
$25.58 million $3.57 million
Sep 8, 2019 $0.401
+0.48%
$26.71 million $2.89 million
Sep 7, 2019 $0.399
+5.25%
$26.58 million $8.68 million
Sep 6, 2019 $0.38
-7.08%
$25.28 million $12.98 million