METAS Historical Data

METAS Page 20
Download
Date Close Price change Market cap Trading volume
Jun 15, 10 AM $ 0.025
-0.82%
$ 325,595 $ 15,126
Jun 15, 9 AM $ 0.0252
+4.34%
$ 328,215 $ 14,150
Jun 15, 8 AM $ 0.0242
-1.42%
$ 314,622 $ 12,487
Jun 15, 7 AM $ 0.0245
-2.72%
$ 319,149 $ 11,476
Jun 15, 6 AM $ 0.0252
+0.41%
$ 327,412 $ 11,444
Jun 15, 5 AM $ 0.0254
+0.00%
$ 329,772 $ 11,225
Jun 15, 4 AM $ 0.0254
-2.87%
$ 329,768 $ 11,251
Jun 15, 3 AM $ 0.0261
+1.28%
$ 339,531 $ 10,822
Jun 15, 2 AM $ 0.0258
-2.90%
$ 335,155 $ 10,172
Jun 15, 1 AM $ 0.0266
-0.22%
$ 345,207 $ 8,987
Jun 14, 10 PM $ 0.0267
-2.62%
$ 346,870 $ 10,695
Jun 14, 7 PM $ 0.0274
-1.65%
$ 355,995 $ 9,733
Jun 14, 6 PM $ 0.0279
+0.03%
$ 362,905 $ 8,518
Jun 14, 5 PM $ 0.0279
+0.23%
$ 362,699 $ 8,515
Jun 14, 4 PM $ 0.0279
+0.48%
$ 362,108 $ 8,498
Jun 14, 3 PM $ 0.0277
+0.00%
$ 360,119 $ 8,389
Jun 14, 2 PM $ 0.0277
+0.00%
$ 360,107 $ 8,513
Jun 14, 1 PM $ 0.028
-0.01%
$ 363,379 $ 8,662
Jun 14, 12 PM $ 0.028
-0.18%
$ 363,447 $ 8,652
Jun 14, 11 AM $ 0.028
+0.12%
$ 363,687 $ 9,774
Jun 14, 9 AM $ 0.028
-0.65%
$ 363,449 $ 10,281
Jun 14, 8 AM $ 0.0282
+0.27%
$ 366,029 $ 12,568
Jun 14, 7 AM $ 0.0282
+0.56%
$ 366,829 $ 15,694
Jun 14, 6 AM $ 0.028
+2.11%
$ 364,331 $ 17,870
Jun 14, 5 AM $ 0.0274
-0.30%
$ 356,434 $ 18,283
Jun 14, 4 AM $ 0.0274
-0.89%
$ 356,656 $ 21,640
Jun 14, 3 AM $ 0.0276
-2.00%
$ 358,989 $ 21,200
Jun 14, 2 AM $ 0.0282
-0.07%
$ 366,059 $ 20,858
Jun 14, 1 AM $ 0.0281
-1.02%
$ 365,836 $ 20,141
Jun 14, 12 AM $ 0.0284
+0.23%
$ 369,841 $ 19,021
Jun 13, 11 PM $ 0.0283
+0.41%
$ 368,061 $ 18,706
Jun 13, 10 PM $ 0.0282
+0.16%
$ 366,401 $ 18,393
Jun 13, 5 PM $ 0.0281
+0.07%
$ 365,736 $ 20,343
Jun 13, 4 PM $ 0.0282
-0.07%
$ 366,399 $ 20,382
Jun 13, 3 PM $ 0.0282
+0.23%
$ 366,660 $ 23,733
Jun 13, 2 PM $ 0.0281
-1.29%
$ 365,781 $ 25,590
Jun 13, 1 PM $ 0.0285
+0.00%
$ 370,522 $ 25,219
Jun 13, 11 AM $ 0.0286
+0.00%
$ 371,538 $ 24,616
Jun 13, 10 AM $ 0.0285
+1.23%
$ 370,445 $ 24,379
Jun 13, 9 AM $ 0.0281
-0.50%
$ 365,830 $ 23,699
Jun 13, 8 AM $ 0.0283
-7.87%
$ 367,647 $ 20,987
Jun 13, 7 AM $ 0.0307
+1.81%
$ 399,064 $ 19,387
Jun 13, 6 AM $ 0.0304
-0.07%
$ 395,149 $ 15,592
Jun 13, 5 AM $ 0.0298
+0.65%
$ 387,038 $ 14,308
Jun 13, 4 AM $ 0.0298
-4.97%
$ 387,672 $ 13,726
Jun 13, 3 AM $ 0.0314
+0.67%
$ 408,021 $ 10,744
Jun 13, 2 AM $ 0.0312
+0.00%
$ 405,173 $ 10,306
Jun 13, 1 AM $ 0.0312
-0.03%
$ 405,153 $ 10,523
Jun 13, 12 AM $ 0.0312
+0.03%
$ 405,146 $ 10,461
Jun 12, 11 PM $ 0.0312
+0.28%
$ 404,988 $ 10,476