METAS Historical Data

METAS Page 26
Download
Date Close Price change Market cap Trading volume
May 30, 7 AM $ 0.0427
-3.67%
$ 554,451 $ 51,182
May 30, 6 AM $ 0.0443
-1.86%
$ 575,624 $ 51,159
May 30, 5 AM $ 0.0453
-0.64%
$ 589,186 $ 52,265
May 30, 4 AM $ 0.0456
-2.29%
$ 592,180 $ 57,943
May 30, 3 AM $ 0.0468
+7.45%
$ 608,563 $ 53,719
May 30, 2 AM $ 0.0433
-0.55%
$ 562,681 $ 47,016
May 30, 12 AM $ 0.0435
-2.00%
$ 564,852 $ 46,614
May 29, 11 PM $ 0.0444
+4.34%
$ 576,938 $ 41,592
May 29, 9 PM $ 0.0426
-0.05%
$ 553,752 $ 38,789
May 29, 6 PM $ 0.0428
+0.00%
$ 556,651 $ 39,061
May 29, 5 PM $ 0.0428
+0.99%
$ 556,809 $ 39,368
May 29, 4 PM $ 0.0424
-6.51%
$ 551,539 $ 38,156
May 29, 3 PM $ 0.0454
+2.70%
$ 590,117 $ 35,070
May 29, 2 PM $ 0.0442
+5.68%
$ 574,680 $ 33,481
May 29, 1 PM $ 0.0435
-0.29%
$ 565,545 $ 28,438
May 29, 12 PM $ 0.0436
+2.62%
$ 567,236 $ 27,788
May 29, 11 AM $ 0.0425
+1.27%
$ 552,881 $ 25,944
May 29, 10 AM $ 0.042
-0.18%
$ 545,974 $ 19,124
May 29, 9 AM $ 0.0421
-2.07%
$ 547,389 $ 16,481
May 29, 8 AM $ 0.043
+2.75%
$ 558,940 $ 14,911
May 29, 7 AM $ 0.0418
-1.03%
$ 543,982 $ 14,033
May 29, 6 AM $ 0.0422
+0.69%
$ 548,400 $ 13,127
May 29, 5 AM $ 0.0419
+3.85%
$ 544,289 $ 14,948
May 29, 4 AM $ 0.0403
+4.93%
$ 524,020 $ 10,582
May 29, 3 AM $ 0.0384
+0.32%
$ 499,210 $ 8,432
May 28, 11 PM $ 0.0382
+0.00%
$ 496,843 $ 17,578
May 28, 8 PM $ 0.0382
+0.13%
$ 496,770 $ 17,521
May 28, 6 PM $ 0.0385
+0.02%
$ 500,637 $ 17,311
May 28, 4 PM $ 0.0386
-0.09%
$ 501,353 $ 18,178
May 28, 3 PM $ 0.0388
+2.13%
$ 503,819 $ 17,433
May 28, 2 PM $ 0.038
-0.46%
$ 494,216 $ 17,445
May 28, 1 PM $ 0.0382
+0.00%
$ 496,109 $ 17,316
May 28, 12 PM $ 0.0381
+0.00%
$ 494,928 $ 18,314
May 28, 11 AM $ 0.0381
+0.05%
$ 495,084 $ 18,306
May 28, 10 AM $ 0.0379
-0.55%
$ 492,843 $ 18,540
May 28, 9 AM $ 0.0382
-0.43%
$ 496,535 $ 18,200
May 28, 8 AM $ 0.0382
-0.78%
$ 496,232 $ 19,051
May 28, 7 AM $ 0.0384
-0.60%
$ 499,462 $ 23,600
May 28, 6 AM $ 0.0387
-0.57%
$ 503,662 $ 23,755
May 28, 5 AM $ 0.0391
+2.34%
$ 508,207 $ 22,094
May 28, 4 AM $ 0.0382
+1.30%
$ 496,397 $ 20,782
May 28, 3 AM $ 0.0376
+0.11%
$ 488,712 $ 20,317
May 28, 2 AM $ 0.0375
+0.17%
$ 488,147 $ 20,195
May 28, 1 AM $ 0.0374
+0.34%
$ 486,607 $ 20,009
May 28, 12 AM $ 0.0373
-3.10%
$ 485,420 $ 20,227
May 27, 11 PM $ 0.039
+7.54%
$ 507,272 $ 15,204
May 27, 8 PM $ 0.0357
+0.00%
$ 464,109 $ 11,076
May 27, 5 PM $ 0.0363
+1.26%
$ 472,195 $ 10,143
May 27, 4 PM $ 0.0359
+0.00%
$ 466,411 $ 9,969
May 27, 3 PM $ 0.0357
+0.49%
$ 464,487 $ 12,103