Metal DAO Historical Data

MTL Page 54
Download
Date Close Price change Market cap Trading volume
May 28, 2019 $0.471
+1.55%
$31.38 million $2.97 million
May 27, 2019 $0.464
+0.32%
$30.88 million $3.23 million
May 26, 2019 $0.462
+3.98%
$30.77 million $6.6 million
May 25, 2019 $0.445
-4.26%
$29.61 million $3.1 million
May 24, 2019 $0.46
-1.40%
$30.61 million $3.22 million
May 23, 2019 $0.466
-1.76%
$31.05 million $5.14 million
May 22, 2019 $0.473
+6.45%
$31.49 million $14.78 million
May 21, 2019 $0.444
+13.01%
$29.53 million $5.95 million
May 20, 2019 $0.392
-8.67%
$26.11 million $1.62 million
May 19, 2019 $0.429
+6.18%
$28.55 million $1.35 million
May 18, 2019 $0.404
-1.79%
$26.89 million $1.27 million
May 17, 2019 $0.411
-7.10%
$27.37 million $2.05 million
May 16, 2019 $0.443
-3.84%
$29.5 million $3.64 million
May 15, 2019 $0.461
+18.70%
$30.69 million $4.56 million
May 14, 2019 $0.388
+0.72%
$25.87 million $2.18 million
May 13, 2019 $0.387
-3.45%
$25.74 million $1.52 million
May 12, 2019 $0.4
-0.69%
$26.66 million $1.23 million
May 11, 2019 $0.404
+3.93%
$26.87 million $1.38 million
May 10, 2019 $0.388
+5.96%
$25.86 million $1.19 million
May 9, 2019 $0.366
+0.70%
$24.37 million $1.57 million
May 8, 2019 $0.363
+4.74%
$24.19 million $1.18 million
May 7, 2019 $0.347
-19.81%
$23.14 million $1.35 million
May 6, 2019 $0.434
+34.59%
$28.89 million $1.55 million
May 5, 2019 $0.323
-26.47%
$21.48 million $752,004
May 4, 2019 $0.439
-1.32%
$29.2 million $1.78 million
May 3, 2019 $0.443
-5.74%
$29.51 million $1.94 million
May 2, 2019 $0.471
+8.59%
$31.35 million $1.88 million
May 1, 2019 $0.434
-7.33%
$28.87 million $849,974
Apr 30, 2019 $0.469
+6.64%
$31.21 million $1.61 million
Apr 29, 2019 $0.439
-9.27%
$29.23 million $1.6 million
Apr 28, 2019 $0.483
+1.01%
$32.17 million $1.23 million
Apr 27, 2019 $0.479
+3.27%
$31.89 million $1.26 million
Apr 26, 2019 $0.463
-2.32%
$30.86 million $2.14 million
Apr 25, 2019 $0.475
+2.43%
$31.6 million $2.58 million
Apr 24, 2019 $0.464
-26.32%
$30.9 million $2.68 million
Apr 23, 2019 $0.629
+20.33%
$41.88 million $2.55 million
Apr 22, 2019 $0.523
-1.75%
$34.81 million $1.6 million
Apr 21, 2019 $0.53
-4.14%
$35.29 million $2.12 million
Apr 20, 2019 $0.552
+3.60%
$36.78 million $3.13 million
Apr 19, 2019 $0.533
-1.18%
$35.51 million $3.06 million
Apr 18, 2019 $0.538
-1.76%
$35.81 million $3.05 million
Apr 17, 2019 $0.548
+1.45%
$36.48 million $7.8 million
Apr 16, 2019 $0.539
+2.68%
$35.92 million $9.25 million
Apr 15, 2019 $0.526
+1.25%
$35.06 million $32.46 million
Apr 14, 2019 $0.519
+3.39%
$34.58 million $2.92 million
Apr 13, 2019 $0.502
+2.92%
$33.44 million $2.31 million
Apr 12, 2019 $0.488
+3.73%
$32.49 million $2.61 million
Apr 11, 2019 $0.47
-9.67%
$31.26 million $3.99 million
Apr 10, 2019 $0.519
-0.05%
$34.55 million $4.07 million
Apr 9, 2019 $0.52
-0.60%
$34.6 million $6.94 million