Historical data for MetalCoin

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Jul 30, 2018	0.009370	0.009391	0.009221	0.009295	1	715,054
Jul 29, 2018	0.009374	0.009421	0.009315	0.009365	1	720,372
Jul 28, 2018	0.010868	0.010934	0.010841	0.010908	165	839,081
Jul 27, 2018	0.010596	0.010994	0.010405	0.010846	164	834,296
Jul 26, 2018	0.010786	0.010946	0.010786	0.010903	60	838,742
Jul 25, 2018	0.010760	0.010955	0.010661	0.010790	60	830,034
Jul 24, 2018	0.010032	0.010964	0.010010	0.010963	11	843,319
Jul 23, 2018	0.009540	0.010113	0.009540	0.010017	17	770,563
Jul 22, 2018	0.009609	0.009735	0.009512	0.009551	1	734,730
Jul 20, 2018	0.009639	0.009663	0.009508	0.009640	1	741,601
Jul 19, 2018	0.009510	0.009684	0.009413	0.009632	1	740,939
Jul 18, 2018	0.009449	0.009757	0.009385	0.009515	1	731,926
Jul 17, 2018	0.008686	0.009553	0.008612	0.009453	4	727,175
Jul 16, 2018	0.008206	0.008707	0.008206	0.008707	79	669,803
Jul 14, 2018	0.007547	0.007602	0.007502	0.007573	1	582,542
Jul 13, 2018	0.007554	0.007636	0.007480	0.007568	1	582,146
Jul 12, 2018	0.007412	0.007546	0.007159	0.007546	8	580,492
Jul 11, 2018	0.007330	0.007461	0.007330	0.007414	4	570,312
Jul 10, 2018	0.007729	0.007744	0.007327	0.007330	4	563,851
Jul 09, 2018	0.007780	0.007841	0.007701	0.007734	1	594,944
Jul 08, 2018	0.007840	0.007856	0.007769	0.007782	51	598,635
Jul 07, 2018	0.007259	0.007875	0.007072	0.007849	299	603,772
Jul 06, 2018	0.007058	0.007272	0.006975	0.007272	36	559,369
Jul 05, 2018	0.007114	0.007188	0.006988	0.007059	80	543,047
Jul 04, 2018	0.007020	0.007335	0.006951	0.007099	3	546,097
Jul 03, 2018	0.007102	0.007177	0.006994	0.007023	1	540,248
Jul 02, 2018	0.006854	0.007180	0.006783	0.007135	4	548,892
Jul 01, 2018	0.006962	0.007001	0.006788	0.006854	2	527,213
Jun 30, 2018	0.006763	0.007048	0.006763	0.006961	4	535,450