Metal DAO Historical Data

MTL Page 52
Download
Date Close Price change Market cap Trading volume
Sep 5, 2019 $0.408
-3.43%
$27.2 million $30.93 million
Sep 4, 2019 $0.422
+3.33%
$28.08 million $22.09 million
Sep 3, 2019 $0.408
+3.97%
$27.19 million $20.1 million
Sep 2, 2019 $0.393
+3.24%
$26.15 million $8.05 million
Sep 1, 2019 $0.381
-6.26%
$25.39 million $5.05 million
Aug 31, 2019 $0.407
+2.19%
$27.09 million $8.64 million
Aug 30, 2019 $0.398
+2.10%
$26.51 million $4.1 million
Aug 29, 2019 $0.39
+2.11%
$25.97 million $5.93 million
Aug 28, 2019 $0.382
-8.58%
$25.43 million $4.89 million
Aug 27, 2019 $0.418
-4.72%
$27.82 million $5.73 million
Aug 26, 2019 $0.437
+23.19%
$29.1 million $16.05 million
Aug 25, 2019 $0.355
-9.18%
$23.61 million $4.32 million
Aug 24, 2019 $0.39
-4.75%
$26 million $21.52 million
Aug 23, 2019 $0.41
-2.00%
$27.29 million $18.71 million
Aug 22, 2019 $0.418
-0.93%
$27.85 million $28.24 million
Aug 21, 2019 $0.423
+16.32%
$28.14 million $48.54 million
Aug 20, 2019 $0.363
+4.79%
$24.19 million $18.92 million
Aug 19, 2019 $0.345
+9.27%
$22.96 million $26.51 million
Aug 18, 2019 $0.316
+6.29%
$21.03 million $17.72 million
Aug 17, 2019 $0.297
+10.94%
$19.76 million $19.66 million
Aug 16, 2019 $0.266
-4.38%
$17.74 million $6.9 million
Aug 15, 2019 $0.277
-1.14%
$18.46 million $11.04 million
Aug 14, 2019 $0.28
-6.58%
$18.62 million $16.39 million
Aug 13, 2019 $0.299
+4.08%
$19.93 million $8.7 million
Aug 12, 2019 $0.288
+1.15%
$19.17 million $2.48 million
Aug 11, 2019 $0.284
+0.24%
$18.94 million $2.74 million
Aug 10, 2019 $0.284
+1.41%
$18.9 million $2.41 million
Aug 9, 2019 $0.28
-10.12%
$18.67 million $977,853
Aug 8, 2019 $0.313
+1.01%
$20.82 million $1.39 million
Aug 7, 2019 $0.31
-3.76%
$20.61 million $1.8 million
Aug 6, 2019 $0.322
-3.70%
$21.42 million $726,902
Aug 5, 2019 $0.334
-6.07%
$22.24 million $830,669
Aug 4, 2019 $0.356
-1.06%
$23.68 million $502,772
Aug 3, 2019 $0.359
-1.93%
$23.93 million $487,211
Aug 2, 2019 $0.366
-3.17%
$24.4 million $2.39 million
Aug 1, 2019 $0.378
-5.41%
$25.2 million $2.85 million
Jul 31, 2019 $0.4
+4.18%
$26.64 million $1.67 million
Jul 30, 2019 $0.384
-1.36%
$25.57 million $1.95 million
Jul 29, 2019 $0.389
+2.33%
$25.92 million $1.86 million
Jul 28, 2019 $0.38
+2.59%
$25.33 million $1.32 million
Jul 27, 2019 $0.371
-8.20%
$24.69 million $1.14 million
Jul 26, 2019 $0.404
-0.11%
$26.9 million $756,143
Jul 25, 2019 $0.404
+2.64%
$26.93 million $3.14 million
Jul 24, 2019 $0.394
+1.05%
$26.24 million $1.66 million
Jul 23, 2019 $0.39
-7.58%
$25.96 million $2.85 million
Jul 22, 2019 $0.422
+1.65%
$28.09 million $2.85 million
Jul 21, 2019 $0.415
+2.09%
$27.64 million $1.99 million
Jul 20, 2019 $0.407
+3.25%
$27.07 million $2 million
Jul 19, 2019 $0.394
+3.12%
$26.22 million $4.61 million
Jul 18, 2019 $0.382
+12.87%
$25.43 million $2.29 million