Metal DAO Historical Data

MTL Page 55
Download
Date Close Price change Market cap Trading volume
Apr 9, 2019 $0.52
-0.60%
$34.6 million $6.94 million
Apr 8, 2019 $0.522
-3.93%
$34.77 million $3.79 million
Apr 7, 2019 $0.542
-1.11%
$36.1 million $3.56 million
Apr 6, 2019 $0.549
-2.25%
$36.52 million $4.36 million
Apr 5, 2019 $0.56
-1.31%
$37.26 million $5.27 million
Apr 4, 2019 $0.566
-2.19%
$37.67 million $13.32 million
Apr 3, 2019 $0.577
-7.44%
$38.43 million $40.45 million
Apr 2, 2019 $0.626
+11.23%
$41.69 million $127.6 million
Apr 1, 2019 $0.563
-14.32%
$37.49 million $20.07 million
Mar 31, 2019 $0.655
+58.50%
$43.64 million $108.71 million
Mar 30, 2019 $0.411
+3.64%
$27.39 million $5 million
Mar 29, 2019 $0.398
+0.14%
$26.51 million $6.4 million
Mar 28, 2019 $0.399
+6.11%
$26.55 million $9.81 million
Mar 27, 2019 $0.374
+5.88%
$24.9 million $3.37 million
Mar 26, 2019 $0.353
-1.75%
$23.53 million $3.02 million
Mar 25, 2019 $0.359
+2.68%
$23.9 million $5.35 million
Mar 24, 2019 $0.351
-2.39%
$23.34 million $3.31 million
Mar 23, 2019 $0.359
-0.06%
$23.91 million $1.63 million
Mar 22, 2019 $0.359
+2.01%
$23.92 million $4.81 million
Mar 21, 2019 $0.352
-4.47%
$23.44 million $2.84 million
Mar 20, 2019 $0.369
-0.70%
$24.56 million $2.3 million
Mar 19, 2019 $0.371
+2.97%
$24.69 million $3.17 million
Mar 18, 2019 $0.36
+0.67%
$24 million $4.96 million
Mar 17, 2019 $0.358
-0.71%
$23.81 million $2.4 million
Mar 16, 2019 $0.36
-1.67%
$23.98 million $3.56 million
Mar 15, 2019 $0.366
-1.73%
$24.39 million $3.24 million
Mar 14, 2019 $0.373
+5.64%
$24.83 million $15.32 million
Mar 13, 2019 $0.352
+1.94%
$23.45 million $5.72 million
Mar 12, 2019 $0.346
+4.83%
$23.02 million $10.85 million
Mar 11, 2019 $0.33
+0.94%
$21.95 million $6.84 million
Mar 10, 2019 $0.327
-2.09%
$21.77 million $3.04 million
Mar 9, 2019 $0.334
-0.02%
$22.24 million $3.09 million
Mar 8, 2019 $0.334
+3.21%
$22.24 million $10.04 million
Mar 7, 2019 $0.324
+0.83%
$21.55 million $4.44 million
Mar 6, 2019 $0.321
-2.09%
$21.37 million $4.67 million
Mar 5, 2019 $0.328
+5.67%
$21.84 million $7.4 million
Mar 4, 2019 $0.31
+1.83%
$20.67 million $6.71 million
Mar 3, 2019 $0.305
-1.33%
$20.3 million $1.89 million
Mar 2, 2019 $0.309
-2.35%
$20.57 million $1.04 million
Mar 1, 2019 $0.317
+0.77%
$21.13 million $1.47 million
Feb 28, 2019 $0.315
-2.89%
$20.97 million $1.36 million
Feb 27, 2019 $0.324
-1.79%
$21.59 million $2.05 million
Feb 26, 2019 $0.33
-1.98%
$21.99 million $1.72 million
Feb 25, 2019 $0.337
+7.99%
$22.43 million $4.19 million
Feb 24, 2019 $0.312
-15.66%
$20.76 million $1.88 million
Feb 23, 2019 $0.37
-0.14%
$24.62 million $1.76 million
Feb 22, 2019 $0.37
+6.47%
$24.66 million $7.01 million
Feb 21, 2019 $0.348
-4.60%
$23.17 million $4.98 million
Feb 20, 2019 $0.365
+5.76%
$24.29 million $8.86 million
Feb 19, 2019 $0.345
-0.21%
$22.97 million $3.42 million