METAS Historical Data

METAS Page 5
Download
Date Close Price change Market cap Trading volume
Apr 5, 12 AM $ 0.0269
-1.42%
$ 349,911 $ 19,040
Apr 4, 11 PM $ 0.0273
-0.25%
$ 355,202 $ 18,784
Apr 4, 9 PM $ 0.0273
-0.14%
$ 354,965 $ 18,521
Apr 4, 5 PM $ 0.0272
-1.93%
$ 354,103 $ 18,624
Apr 4, 4 PM $ 0.0277
+1.01%
$ 360,126 $ 18,077
Apr 4, 3 PM $ 0.0276
+0.60%
$ 358,153 $ 17,579
Apr 4, 2 PM $ 0.0275
-5.18%
$ 357,142 $ 16,248
Apr 4, 1 PM $ 0.0289
-3.07%
$ 376,329 $ 14,940
Apr 4, 12 PM $ 0.03
+0.87%
$ 389,458 $ 15,006
Apr 4, 11 AM $ 0.0296
+4.62%
$ 385,188 $ 14,492
Apr 4, 10 AM $ 0.0285
-6.44%
$ 370,274 $ 11,797
Apr 4, 9 AM $ 0.0304
-0.10%
$ 395,589 $ 15,085
Apr 4, 8 AM $ 0.0302
+0.00%
$ 393,222 $ 15,048
Apr 4, 7 AM $ 0.0302
-2.79%
$ 392,972 $ 15,062
Apr 4, 6 AM $ 0.0311
-0.03%
$ 404,846 $ 15,259
Apr 4, 5 AM $ 0.031
+0.17%
$ 403,031 $ 15,519
Apr 4, 4 AM $ 0.0313
-0.78%
$ 407,096 $ 15,106
Apr 4, 3 AM $ 0.0315
-1.90%
$ 410,006 $ 15,408
Apr 4, 2 AM $ 0.0322
-0.83%
$ 418,176 $ 61,926
Apr 4, 1 AM $ 0.0325
-0.17%
$ 422,483 $ 62,634
Apr 4, 12 AM $ 0.0325
+0.00%
$ 422,734 $ 62,600
Apr 3, 6 PM $ 0.0325
+0.83%
$ 422,976 $ 64,622
Apr 3, 5 PM $ 0.0323
-0.72%
$ 419,368 $ 64,088
Apr 3, 4 PM $ 0.0325
+0.91%
$ 422,511 $ 65,127
Apr 3, 3 PM $ 0.0323
-0.12%
$ 419,544 $ 66,321
Apr 3, 2 PM $ 0.0323
+0.00%
$ 419,845 $ 81,379
Apr 3, 11 AM $ 0.0325
-0.07%
$ 422,642 $ 33,684
Apr 3, 10 AM $ 0.0325
-4.37%
$ 422,870 $ 33,645
Apr 3, 9 AM $ 0.034
+0.90%
$ 441,979 $ 30,079
Apr 3, 8 AM $ 0.0336
+0.08%
$ 436,290 $ 29,878
Apr 3, 7 AM $ 0.0335
+1.66%
$ 435,351 $ 29,431
Apr 3, 6 AM $ 0.0329
-1.12%
$ 427,951 $ 28,158
Apr 3, 4 AM $ 0.0333
-1.18%
$ 433,525 $ 29,134
Apr 3, 3 AM $ 0.0343
-1.17%
$ 446,307 $ 30,258
Apr 3, 2 AM $ 0.0349
-0.45%
$ 453,627 $ 29,826
Apr 3, 1 AM $ 0.0351
-0.78%
$ 456,227 $ 30,060
Apr 3, 12 AM $ 0.0355
+0.51%
$ 462,083 $ 31,548
Apr 2, 11 PM $ 0.0354
-0.33%
$ 460,478 $ 31,265
Apr 2, 10 PM $ 0.0354
+1.83%
$ 460,193 $ 30,653
Apr 2, 9 PM $ 0.0348
+0.00%
$ 452,238 $ 29,119
Apr 2, 6 PM $ 0.0344
+0.35%
$ 447,229 $ 28,659
Apr 2, 5 PM $ 0.0342
+2.63%
$ 444,619 $ 27,948
Apr 2, 4 PM $ 0.0333
+2.86%
$ 432,683 $ 26,331
Apr 2, 3 PM $ 0.0323
-9.02%
$ 420,215 $ 23,203
Apr 2, 2 PM $ 0.0361
-9.18%
$ 469,096 $ 13,057
Apr 2, 1 PM $ 0.0399
-1.70%
$ 518,281 $ 11,462
Apr 2, 12 PM $ 0.0405
+1.22%
$ 526,614 $ 10,597
Apr 2, 11 AM $ 0.04
-0.08%
$ 520,349 $ 10,386
Apr 2, 10 AM $ 0.0401
-0.86%
$ 521,228 $ 10,955
Apr 2, 9 AM $ 0.0405
-0.04%
$ 525,866 $ 12,296