MetaMorph Historical Data

METM Page 10
Download
Date Close Price change Market cap Trading volume
Mar 28, 2020 $ 0.000536
+15.18%
$ 32,861 $ 21,379
Mar 27, 2020 $ 0.000465
-7.44%
$ 28,523 $ 28,629
Mar 26, 2020 $ 0.000503
+2.33%
$ 30,818 $ 24,939
Mar 25, 2020 $ 0.000491
-0.98%
$ 30,108 $ 26,572
Mar 24, 2020 $ 0.000496
+5.88%
$ 30,406 $ 25,924
Mar 23, 2020 $ 0.000468
+8.94%
$ 28,705 $ 27,864
Mar 22, 2020 $ 0.00043
-8.79%
$ 26,349 $ 23,861
Mar 21, 2020 $ 0.000471
+2.50%
$ 28,870 $ 17,231
Mar 20, 2020 $ 0.000459
+6.53%
$ 28,116 $ 27,111
Mar 19, 2020 $ 0.00043
+22.40%
$ 26,391 $ 26,383
Mar 18, 2020 $ 0.000351
-16.42%
$ 21,550 $ 16,745
Mar 17, 2020 $ 0.000422
+31.36%
$ 25,850 $ 14,756
Mar 16, 2020 $ 0.00032
-31.79%
$ 19,646 $ 14,382
Mar 15, 2020 $ 0.00047
-12.05%
$ 28,809 $ 18,104
Mar 14, 2020 $ 0.000535
+42.18%
$ 32,791 $ 30,070
Mar 13, 2020 $ 0.000374
+18.44%
$ 22,959 $ 17,813
Mar 12, 2020 $ 0.000317
-44.37%
$ 19,408 $ 21,284
Mar 11, 2020 $ 0.000569
-9.82%
$ 34,890 $ 32,297
Mar 10, 2020 $ 0.000631
-3.80%
$ 38,676 $ 31,172
Mar 9, 2020 $ 0.000653
+10.47%
$ 40,059 $ 35,806
Mar 8, 2020 $ 0.000591
-11.53%
$ 36,263 $ 37,557
Mar 7, 2020 $ 0.000668
-0.56%
$ 40,982 $ 39,417
Mar 6, 2020 $ 0.000671
-6.50%
$ 41,147 $ 13,915
Mar 5, 2020 $ 0.000717
+5.74%
$ 43,936 $ 17,209
Mar 4, 2020 $ 0.000677
-1.25%
$ 41,513 $ 37,150
Mar 3, 2020 $ 0.000686
+1.93%
$ 42,039 $ 34,506
Mar 2, 2020 $ 0.000672
-26.79%
$ 41,223 $ 31,579
Mar 1, 2020 $ 0.000919
-22.73%
$ 56,326 $ 22,059
Feb 29, 2020 $ 0.00119
+31.85%
$ 73,072 $ 24,351
Feb 28, 2020 $ 0.000904
-11.14%
$ 55,442 $ 41,291
Feb 27, 2020 $ 0.00101
+16.68%
$ 62,175 $ 41,805
Feb 26, 2020 $ 0.00087
-16.27%
$ 53,320 $ 38,369
Feb 25, 2020 $ 0.00104
+50.09%
$ 63,843 $ 47,436
Feb 24, 2020 $ 0.000694
+1.29%
$ 42,548 $ 47,303
Feb 23, 2020 $ 0.000685
+5.80%
$ 41,985 $ 49,293
Feb 22, 2020 $ 0.000647
+3.90%
$ 39,679 $ 45,899
Feb 21, 2020 $ 0.000623
+8.30%
$ 38,190 $ 41,456
Feb 20, 2020 $ 0.000575
-1.48%
$ 35,270 $ 77,386
Feb 19, 2020 $ 0.000584
-12.76%
$ 35,834 $ 41,719
Feb 18, 2020 $ 0.000669
+9.11%
$ 41,045 $ 44,573
Feb 17, 2020 $ 0.000614
-10.40%
$ 37,637 $ 37,507
Feb 16, 2020 $ 0.000686
+16.85%
$ 42,061 $ 35,867
Feb 15, 2020 $ 0.000587
-11.93%
$ 35,959 $ 29,846
Feb 14, 2020 $ 0.000666
-6.82%
$ 40,860 $ 43,307
Feb 13, 2020 $ 0.000715
-28.49%
$ 43,839 $ 46,157
Feb 12, 2020 $ 0.001
+76.71%
$ 61,321 $ 30,389
Feb 11, 2020 $ 0.000566
+40.90%
$ 34,712 $ 38,860
Feb 10, 2020 $ 0.000402
-22.43%
$ 24,650 $ 16,381
Feb 9, 2020 $ 0.000518
-4.15%
$ 31,774 $ 23,903
Feb 8, 2020 $ 0.000541
+13.24%
$ 33,174 $ 30,845