METAS Historical Data

METAS Page 8
Download
Date Close Price change Market cap Trading volume
Apr 1, 2 AM $ 0.0415
-3.44%
$ 540,112 $ 65,263
Apr 1, 1 AM $ 0.0429
-2.08%
$ 558,183 $ 64,692
Apr 1, 12 AM $ 0.0439
-0.04%
$ 570,276 $ 54,203
Mar 31, 11 PM $ 0.0439
+1.51%
$ 570,430 $ 55,438
Mar 31, 10 PM $ 0.0432
-0.32%
$ 561,970 $ 53,703
Mar 31, 9 PM $ 0.0435
-0.18%
$ 565,129 $ 53,652
Mar 31, 8 PM $ 0.0442
-0.14%
$ 574,170 $ 53,786
Mar 31, 7 PM $ 0.0442
-0.06%
$ 574,705 $ 53,658
Mar 31, 6 PM $ 0.044
+0.83%
$ 572,087 $ 52,925
Mar 31, 5 PM $ 0.0436
+2.55%
$ 566,690 $ 52,267
Mar 31, 4 PM $ 0.0425
-4.85%
$ 552,251 $ 49,805
Mar 31, 3 PM $ 0.0445
+10.83%
$ 578,929 $ 42,106
Mar 31, 2 PM $ 0.0402
+15.34%
$ 522,749 $ 25,407
Mar 31, 1 PM $ 0.035
+1.61%
$ 454,958 $ 12,580
Mar 31, 12 PM $ 0.0345
+0.67%
$ 448,042 $ 10,320
Mar 31, 11 AM $ 0.0342
-1.13%
$ 444,928 $ 9,701
Mar 31, 10 AM $ 0.0346
+1.36%
$ 450,006 $ 9,394
Mar 31, 9 AM $ 0.0341
+1.09%
$ 443,495 $ 8,946
Mar 31, 8 AM $ 0.0337
+0.37%
$ 438,123 $ 11,142
Mar 31, 7 AM $ 0.0337
-1.94%
$ 438,233 $ 15,059
Mar 31, 6 AM $ 0.0347
+2.28%
$ 450,855 $ 15,701
Mar 31, 5 AM $ 0.0339
+0.38%
$ 440,595 $ 13,995
Mar 31, 4 AM $ 0.0337
+0.63%
$ 438,336 $ 14,834
Mar 31, 3 AM $ 0.0335
+0.07%
$ 435,811 $ 18,212
Mar 31, 2 AM $ 0.0335
-0.02%
$ 435,085 $ 22,764
Mar 31, 1 AM $ 0.0334
+0.57%
$ 434,544 $ 23,179
Mar 31, 12 AM $ 0.0333
+0.29%
$ 432,641 $ 23,670
Mar 30, 9 PM $ 0.0339
+0.00%
$ 440,182 $ 25,688
Mar 30, 7 PM $ 0.0339
+0.18%
$ 441,130 $ 25,640
Mar 30, 5 PM $ 0.0341
+0.03%
$ 442,989 $ 26,228
Mar 30, 4 PM $ 0.034
+1.38%
$ 442,491 $ 26,175
Mar 30, 3 PM $ 0.0336
-0.23%
$ 436,741 $ 25,588
Mar 30, 2 PM $ 0.0337
+0.16%
$ 437,643 $ 25,532
Mar 30, 1 PM $ 0.0336
+0.16%
$ 436,904 $ 25,492
Mar 30, 11 AM $ 0.0336
+0.01%
$ 437,184 $ 27,772
Mar 30, 10 AM $ 0.0336
-0.02%
$ 436,202 $ 28,016
Mar 30, 9 AM $ 0.034
+3.42%
$ 442,281 $ 27,614
Mar 30, 8 AM $ 0.0329
-7.24%
$ 427,335 $ 24,075
Mar 30, 7 AM $ 0.0358
+2.84%
$ 464,802 $ 21,037
Mar 30, 6 AM $ 0.0347
-0.14%
$ 451,557 $ 19,171
Mar 30, 5 AM $ 0.0348
+1.01%
$ 451,982 $ 20,216
Mar 30, 4 AM $ 0.0344
-4.71%
$ 446,982 $ 19,202
Mar 30, 3 AM $ 0.0369
+8.37%
$ 479,200 $ 16,251
Mar 30, 2 AM $ 0.0337
-0.03%
$ 438,096 $ 10,324
Mar 30, 1 AM $ 0.0337
-0.16%
$ 438,241 $ 12,240
Mar 30, 12 AM $ 0.0338
-1.52%
$ 439,348 $ 13,451
Mar 29, 11 PM $ 0.0343
-0.48%
$ 446,059 $ 12,874
Mar 29, 10 PM $ 0.0347
+0.11%
$ 450,813 $ 13,591
Mar 29, 9 PM $ 0.0349
+0.00%
$ 453,664 $ 13,485
Mar 29, 6 PM $ 0.0352
+0.00%
$ 457,399 $ 13,615