MTL-USD - Metal USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Aug 25, 20190.39000.39180.37370.37580.3758-
Aug 22, 20190.42450.49050.40200.42190.421918,009,947
Aug 21, 20190.36510.44150.33940.42450.424540,865,212
Aug 20, 20190.34510.40710.32750.36510.365113,739,679
Aug 19, 20190.31500.36140.30370.34510.345123,262,188
Aug 18, 20190.29540.35000.29120.31500.315014,149,845
Aug 17, 20190.26650.30150.25790.29540.295417,718,703
Aug 16, 20190.27830.30140.26230.26650.26655,821,413
Aug 15, 20190.27890.29070.26800.27830.27839,844,946
Aug 14, 20190.30120.31200.26890.27890.278914,199,047
Aug 13, 20190.29040.31850.26850.30120.30127,685,725
Aug 12, 20190.28870.29720.28010.29040.29042,224,148
Aug 11, 20190.28570.30610.28180.28870.28872,342,181
Aug 10, 20190.28480.29100.25650.28570.28571,833,258
Aug 09, 20190.31750.32020.27880.28480.2848545,385
Aug 08, 20190.31370.32870.30680.31750.3175927,404
Aug 07, 20190.32450.34230.31290.31370.31371,368,865
Aug 06, 20190.33950.33480.30710.32450.3245338,866
Aug 05, 20190.35560.38380.33190.33950.3395415,351
Aug 04, 20190.36020.37770.35250.35560.3556259,128
Aug 03, 20190.36850.38320.35850.36020.3602213,528
Aug 02, 20190.38000.38430.36550.36850.36852,176,028
Aug 01, 20190.40260.42470.36660.38000.38002,258,840
Jul 31, 20190.38670.41670.40160.40260.40261,337,562
Jul 30, 20190.38790.40390.37630.38670.38671,472,325
Jul 29, 20190.37840.39620.36980.38790.38791,342,145
Jul 28, 20190.37060.38220.36790.37840.37841,160,390
Jul 27, 20190.40370.39050.36780.37060.3706784,203
Jul 26, 20190.40420.41460.39980.40370.4037419,459
Jul 25, 20190.39090.41410.38150.40420.40422,855,947
Jul 24, 20190.38940.39480.36660.39090.39091,278,850
Jul 23, 20190.41200.43170.37540.38940.38941,304,187
Jul 22, 20190.40230.42020.38810.41200.41201,638,138
Jul 21, 20190.39260.41070.38110.40230.40231,389,090
Jul 20, 20190.39290.41740.37670.39260.39261,119,928
Jul 19, 20190.35640.39690.35290.39290.39293,264,006
Jul 18, 20190.33270.38390.35430.35640.35641,073,002
Jul 17, 20190.31720.33890.31610.33270.33271,288,933
Jul 16, 20190.40360.36370.31140.31720.3172923,476
Jul 15, 20190.40830.43510.38640.40360.40362,381,000
Jul 14, 20190.47520.42880.40210.40830.40831,093,381
Jul 13, 20190.50610.49960.46830.47520.4752456,976
Jul 12, 20190.49040.52180.47630.50610.50611,621,698
Jul 11, 20190.58350.55620.46710.49040.49041,411,939
Jul 10, 20190.60710.59990.54630.58350.5835835,320
Jul 09, 20190.62760.64370.59170.60710.6071962,580
Jul 08, 20190.64260.71180.61140.62760.62763,796,415
Jul 07, 20190.59730.67740.60810.64260.64264,548,638
Jul 06, 20190.57710.62310.56370.59730.59731,433,711
Jul 05, 20190.55240.58470.53690.57710.57713,170,398
Jul 04, 20190.56090.55240.51790.55240.5524436,965
Jul 03, 20190.55660.61500.55740.56090.56091,365,662
Jul 02, 20190.54230.59530.54710.55660.55661,430,529
Jul 01, 20190.51370.56130.50210.54230.54231,862,675
Jun 30, 20190.55140.51570.48680.51370.5137626,018
Jun 29, 20190.54360.55470.51100.55140.55142,039,876
Jun 28, 20190.52310.58440.52770.54360.5436721,101
Jun 27, 20190.57700.55320.48750.52310.52311,937,533
Jun 26, 20190.63500.70860.53380.57700.57701,705,977
Jun 25, 20190.63900.68430.62270.63500.63501,629,930
Jun 24, 20190.60790.68380.61580.63900.63901,586,803
Jun 23, 20190.60520.62950.58120.60790.60791,970,828
Jun 22, 20190.59370.63150.55690.60520.6052956,065
Jun 21, 20190.60370.65710.59170.59370.59371,698,859
Jun 20, 20190.62440.64160.60180.60370.60372,609,253
Jun 19, 20190.58760.64490.59130.62440.62442,154,496
Jun 18, 20190.59750.60010.56050.58760.58763,253,104
Jun 17, 20190.57380.62180.57880.59750.59752,751,216
Jun 16, 20190.57010.58800.54350.57380.57381,888,623
Jun 15, 20190.57040.59320.56050.57010.5701499,588
Jun 14, 20190.57640.62060.55510.57040.57042,013,565
Jun 13, 20190.59460.63150.56490.57640.57642,261,049
Jun 12, 20190.61100.64980.57570.59460.59462,798,932
Jun 11, 20190.53180.68690.50990.61100.611012,710,745
Jun 10, 20190.47230.54860.49170.53180.53186,670,099
Jun 09, 20190.49500.48860.45720.47230.47231,792,106
Jun 08, 20190.50020.53720.48550.49500.49502,210,660
Jun 07, 20190.46530.50410.46650.50020.50022,951,776
Jun 06, 20190.46750.48640.45920.46530.46532,178,023
Jun 05, 20190.44450.48530.44960.46750.46754,360,240
Jun 04, 20190.47060.45680.43220.44450.44453,179,681
Jun 03, 20190.50160.48830.45460.47060.47065,495,627
Jun 02, 20190.46760.53420.47180.50160.50164,842,326
Jun 01, 20190.46430.47470.45260.46760.4676997,317
May 31, 20190.44780.48110.45110.46430.4643908,052
May 30, 20190.48600.50410.44430.44780.44781,022,155
May 29, 20190.49210.49900.47150.48600.4860603,576
May 28, 20190.48300.50370.47170.49210.49211,246,144
May 27, 20190.47130.48830.46390.48300.4830887,355
May 26, 20190.47710.56720.45770.47130.47132,166,578
May 25, 20190.47350.50110.46680.47710.4771790,674
May 24, 20190.47740.51490.45500.47350.47351,452,042
May 23, 20190.47000.51880.45860.47740.47742,929,715
May 22, 20190.45710.57160.43790.47000.47005,579,048
May 21, 20190.42620.50770.41330.45710.45712,402,917
May 20, 20190.43590.44230.41780.42620.4262847,728
May 19, 20190.42640.48570.43190.43590.4359472,030
May 18, 20190.43850.43810.41270.42640.4264415,109
May 17, 20190.46000.45110.40770.43850.4385820,204
May 16, 20190.47840.49150.44230.46000.4600988,950
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...