METANOIA Historical Data

NOIA Page 27
Download
Date Close Price change Market cap Trading volume
May 5, 2019 $ 0.103
+0.58%
$ -- $ 323,860
May 4, 2019 $ 0.102
-0.84%
$ -- $ 265,652
May 3, 2019 $ 0.103
+3.23%
$ -- $ 324,965
May 2, 2019 $ 0.0996
-0.15%
$ -- $ 481,739
May 1, 2019 $ 0.0998
-3.23%
$ -- $ 380,175
Apr 30, 2019 $ 0.103
+3.96%
$ -- $ 765,926
Apr 29, 2019 $ 0.0992
+5.46%
$ -- $ 529,037
Apr 28, 2019 $ 0.0938
-2.04%
$ -- $ 337,852
Apr 27, 2019 $ 0.0958
+10.15%
$ -- $ 375,522
Apr 26, 2019 $ 0.087
+1.93%
$ -- $ 148,144
Apr 25, 2019 $ 0.0853
-6.31%
$ -- $ 149,680
Apr 24, 2019 $ 0.0911
-2.32%
$ -- $ 235,699
Apr 23, 2019 $ 0.0932
-3.24%
$ -- $ 269,080
Apr 22, 2019 $ 0.0964
-10.01%
$ -- $ 339,191
Apr 21, 2019 $ 0.107
-3.26%
$ -- $ 290,081
Apr 20, 2019 $ 0.111
-0.52%
$ -- $ 462,553
Apr 19, 2019 $ 0.111
-3.21%
$ -- $ 403,895
Apr 18, 2019 $ 0.115
+3.18%
$ -- $ 430,996
Apr 17, 2019 $ 0.111
+0.37%
$ -- $ 273,303
Apr 16, 2019 $ 0.111
+2.17%
$ -- $ 370,048
Apr 15, 2019 $ 0.109
-2.81%
$ -- $ 762,265
Apr 14, 2019 $ 0.112
+2.01%
$ -- $ 462,122
Apr 13, 2019 $ 0.11
-0.30%
$ -- $ 399,515
Apr 12, 2019 $ 0.11
+3.01%
$ -- $ 571,819
Apr 11, 2019 $ 0.107
+0.85%
$ -- $ 738,373
Apr 10, 2019 $ 0.106
+3.54%
$ -- $ 446,818
Apr 9, 2019 $ 0.102
+0.60%
$ -- $ 269,731
Apr 8, 2019 $ 0.102
-13.98%
$ -- $ 178,755
Apr 7, 2019 $ 0.118
-7.39%
$ -- $ 367,947
Apr 6, 2019 $ 0.128
-0.60%
$ -- $ 644,214
Apr 5, 2019 $ 0.128
+0.54%
$ -- $ 947,253
Apr 4, 2019 $ 0.128
+4.81%
$ -- $ 916,377
Apr 3, 2019 $ 0.122
-6.75%
$ -- $ 727,161
Apr 2, 2019 $ 0.131
+1.62%
$ -- $ 1.45 million
Apr 1, 2019 $ 0.129
+0.73%
$ -- $ 883,780
Mar 31, 2019 $ 0.128
-2.37%
$ -- $ 1.02 million
Mar 30, 2019 $ 0.131
-0.91%
$ -- $ 1.41 million
Mar 29, 2019 $ 0.132
+2.02%
$ -- $ 1.31 million
Mar 28, 2019 $ 0.13
-0.38%
$ -- $ 1.66 million
Mar 27, 2019 $ 0.13
+6.49%
$ -- $ 1.53 million
Mar 26, 2019 $ 0.122
-0.36%
$ -- $ 1.89 million
Mar 25, 2019 $ 0.123
-4.53%
$ -- $ 1.54 million
Mar 24, 2019 $ 0.128
-2.80%
$ -- $ 1.4 million
Mar 23, 2019 $ 0.132
-2.09%
$ -- $ 1.96 million
Mar 22, 2019 $ 0.135
+0.54%
$ -- $ 1.61 million
Mar 21, 2019 $ 0.134
-3.67%
$ -- $ 2.07 million
Mar 20, 2019 $ 0.139
+1.54%
$ -- $ 2.46 million
Mar 19, 2019 $ 0.137
+0.64%
$ -- $ 1.55 million
Mar 18, 2019 $ 0.136
-0.28%
$ -- $ 2.3 million
Mar 17, 2019 $ 0.137
+1.02%
$ -- $ 3.04 million