Metal DAO Historical Data

MTL Page 56
Download
Date Close Price change Market cap Trading volume
Feb 18, 2019 $0.346
-0.77%
$23.02 million $4.1 million
Feb 17, 2019 $0.349
+15.36%
$23.21 million $15.35 million
Feb 16, 2019 $0.302
+1.20%
$20.12 million $4.29 million
Feb 15, 2019 $0.298
-2.34%
$19.88 million $3.78 million
Feb 14, 2019 $0.306
+5.81%
$20.35 million $4.54 million
Feb 13, 2019 $0.289
-3.37%
$19.24 million $1.65 million
Feb 12, 2019 $0.299
-0.86%
$19.91 million $3.44 million
Feb 11, 2019 $0.302
+3.80%
$20.08 million $8.88 million
Feb 10, 2019 $0.291
+1.45%
$19.36 million $2.98 million
Feb 9, 2019 $0.287
+0.02%
$19.08 million $3.65 million
Feb 8, 2019 $0.287
+7.39%
$19.09 million $5.43 million
Feb 7, 2019 $0.267
+2.53%
$17.78 million $7.48 million
Feb 6, 2019 $0.26
-3.01%
$17.34 million $6.39 million
Feb 5, 2019 $0.269
-4.80%
$17.88 million $1.28 million
Feb 4, 2019 $0.282
+0.43%
$18.78 million $4.63 million
Feb 3, 2019 $0.281
+4.25%
$18.7 million $6.97 million
Feb 2, 2019 $0.269
+7.79%
$17.93 million $7.49 million
Feb 1, 2019 $0.25
-2.66%
$16.64 million $5.91 million
Jan 31, 2019 $0.257
+2.24%
$17.09 million $2.47 million
Jan 30, 2019 $0.251
+6.27%
$16.71 million $3.04 million
Jan 29, 2019 $0.236
-1.48%
$15.73 million $1.43 million
Jan 28, 2019 $0.24
-4.54%
$15.96 million $2.91 million
Jan 27, 2019 $0.251
-2.55%
$16.72 million $2.13 million
Jan 26, 2019 $0.258
-3.32%
$17.16 million $3.74 million
Jan 25, 2019 $0.267
-4.09%
$17.75 million $4.46 million
Jan 24, 2019 $0.278
+8.63%
$18.51 million $8.82 million
Jan 23, 2019 $0.256
+7.13%
$17.04 million $3.9 million
Jan 22, 2019 $0.239
+4.83%
$15.9 million $2.28 million
Jan 21, 2019 $0.228
+0.17%
$15.17 million $1.12 million
Jan 20, 2019 $0.228
-7.54%
$15.21 million $1.11 million
Jan 19, 2019 $0.247
+5.86%
$16.45 million $2.11 million
Jan 18, 2019 $0.234
-1.55%
$15.59 million $890,720
Jan 17, 2019 $0.238
-0.58%
$15.86 million $1.95 million
Jan 16, 2019 $0.24
+6.30%
$15.95 million $2.15 million
Jan 15, 2019 $0.225
-2.59%
$14.96 million $1.78 million
Jan 14, 2019 $0.231
+9.51%
$15.36 million $1.13 million
Jan 13, 2019 $0.211
-8.57%
$14.02 million $779,499
Jan 12, 2019 $0.23
+4.21%
$15.34 million $1.42 million
Jan 11, 2019 $0.222
-0.45%
$14.78 million $820,605
Jan 10, 2019 $0.223
-14.27%
$14.88 million $1.13 million
Jan 9, 2019 $0.26
+1.26%
$17.33 million $1.49 million
Jan 8, 2019 $0.257
-0.98%
$17.11 million $814,215
Jan 7, 2019 $0.26
-5.05%
$17.29 million $1.22 million
Jan 6, 2019 $0.275
+2.31%
$18.29 million $749,980
Jan 5, 2019 $0.268
+0.16%
$17.86 million $1.53 million
Jan 4, 2019 $0.266
-0.05%
$17.74 million $898,728
Jan 3, 2019 $0.266
-4.48%
$17.74 million $910,999
Jan 2, 2019 $0.279
+8.16%
$18.56 million $1.9 million
Jan 1, 2019 $0.257
+3.72%
$17.14 million $866,433
Dec 31, 2018 $0.248
-1.77%
$16.52 million $2.05 million