METAS Historical Data

METAS Page 5
Download
Date Close Price change Market cap Trading volume
May 20, 12 PM $ 0.0355
+0.00%
$ 460,923 $ 6,251
May 20, 11 AM $ 0.0351
-2.38%
$ 456,146 $ 5,536
May 20, 10 AM $ 0.0359
+0.00%
$ 467,332 $ 4,335
May 20, 9 AM $ 0.0359
-2.49%
$ 467,350 $ 5,091
May 20, 7 AM $ 0.0364
+3.77%
$ 473,719 $ 7,438
May 20, 4 AM $ 0.0359
+0.00%
$ 466,407 $ 7,214
May 20, 3 AM $ 0.0359
-1.34%
$ 466,887 $ 7,263
May 20, 2 AM $ 0.0361
+0.00%
$ 468,943 $ 9,166
May 20, 12 AM $ 0.0357
+1.03%
$ 463,724 $ 8,984
May 19, 11 PM $ 0.0353
+0.00%
$ 458,925 $ 9,655
May 19, 6 PM $ 0.0358
+0.00%
$ 464,949 $ 16,099
May 19, 5 PM $ 0.0348
+0.00%
$ 452,178 $ 17,204
May 19, 4 PM $ 0.0372
+6.50%
$ 483,314 $ 16,798
May 19, 3 PM $ 0.0349
-4.73%
$ 453,888 $ 17,570
May 19, 2 PM $ 0.0366
-1.93%
$ 476,008 $ 18,901
May 19, 1 PM $ 0.0372
+6.58%
$ 483,915 $ 18,925
May 19, 12 PM $ 0.0346
+0.00%
$ 449,859 $ 21,023
May 19, 11 AM $ 0.0362
+2.12%
$ 470,743 $ 27,680
May 19, 10 AM $ 0.0371
+2.87%
$ 482,450 $ 29,067
May 19, 9 AM $ 0.0361
+2.76%
$ 468,980 $ 29,058
May 19, 8 AM $ 0.0359
-0.14%
$ 466,479 $ 27,266
May 19, 7 AM $ 0.0364
+0.56%
$ 473,736 $ 31,463
May 19, 4 AM $ 0.0359
-2.28%
$ 466,601 $ 33,176
May 19, 3 AM $ 0.0352
+0.32%
$ 457,382 $ 40,153
May 19, 2 AM $ 0.0351
+0.00%
$ 455,707 $ 43,009
May 19, 1 AM $ 0.0351
+0.00%
$ 455,780 $ 48,366
May 19, 12 AM $ 0.035
-7.97%
$ 454,875 $ 64,439
May 18, 11 PM $ 0.0373
+0.00%
$ 485,329 $ 64,633
May 18, 10 PM $ 0.0381
+5.47%
$ 495,683 $ 61,778
May 18, 7 PM $ 0.0376
+4.96%
$ 488,617 $ 54,587
May 18, 6 PM $ 0.0402
+0.00%
$ 523,233 $ 56,486
May 18, 4 PM $ 0.037
+2.05%
$ 481,119 $ 59,572
May 18, 3 PM $ 0.0391
+0.50%
$ 508,022 $ 54,441
May 18, 2 PM $ 0.039
+0.27%
$ 506,676 $ 55,726
May 18, 1 PM $ 0.0389
+0.29%
$ 505,178 $ 54,097
May 18, 12 PM $ 0.037
-4.14%
$ 481,490 $ 54,958
May 18, 11 AM $ 0.0381
-1.77%
$ 495,123 $ 48,708
May 18, 10 AM $ 0.039
-1.80%
$ 507,065 $ 53,072
May 18, 9 AM $ 0.0398
-0.01%
$ 517,838 $ 53,676
May 18, 8 AM $ 0.0403
+4.67%
$ 523,626 $ 54,843
May 18, 6 AM $ 0.0388
-0.24%
$ 505,047 $ 49,071
May 18, 5 AM $ 0.0387
-0.72%
$ 502,736 $ 49,967
May 18, 4 AM $ 0.039
+4.05%
$ 507,540 $ 48,621
May 18, 3 AM $ 0.0377
-3.32%
$ 489,837 $ 39,501
May 18, 2 AM $ 0.0393
+6.32%
$ 510,775 $ 36,091
May 18, 1 AM $ 0.0366
-3.00%
$ 475,469 $ 31,918
May 17, 11 PM $ 0.0381
+0.00%
$ 495,176 $ 16,845
May 17, 10 PM $ 0.0367
-7.84%
$ 477,604 $ 18,784
May 17, 5 PM $ 0.0401
+0.00%
$ 521,796 $ 17,006
May 17, 4 PM $ 0.035
-12.55%
$ 454,613 $ 19,496