MetaMorph Historical Data

METM Page 11
Download
Date Close Price change Market cap Trading volume
Feb 7, 2020 $0.000478
+7.61%
$29,307 $44,775
Feb 6, 2020 $0.000444
-6.50%
$27,245 $22,885
Feb 5, 2020 $0.000476
+8.22%
$29,172 $25,299
Feb 4, 2020 $0.00044
+10.60%
$26,962 $32,129
Feb 3, 2020 $0.000398
+0.84%
$24,386 $25,608
Feb 2, 2020 $0.000394
-9.36%
$24,183 $19,758
Feb 1, 2020 $0.000435
+5.95%
$26,686 $26,207
Jan 31, 2020 $0.000411
-13.89%
$25,177 $29,926
Jan 30, 2020 $0.000477
+3.23%
$29,235 $45,834
Jan 29, 2020 $0.000462
-29.36%
$28,334 $40,408
Jan 28, 2020 $0.000654
-12.14%
$40,113 $48,436
Jan 27, 2020 $0.000745
+1.94%
$45,653 $33,308
Jan 26, 2020 $0.00073
-5.19%
$44,785 $27,392
Jan 25, 2020 $0.000771
-2.24%
$47,257 $28,976
Jan 24, 2020 $0.000788
+1.13%
$48,336 $37,201
Jan 23, 2020 $0.00078
-5.38%
$47,803 $34,386
Jan 22, 2020 $0.000824
-9.06%
$50,528 $31,036
Jan 21, 2020 $0.000906
-4.42%
$55,571 $24,309
Jan 20, 2020 $0.000949
+13.53%
$58,152 $26,606
Jan 19, 2020 $0.000836
+7.08%
$51,229 $18,167
Jan 18, 2020 $0.000781
-14.27%
$47,866 $28,968
Jan 17, 2020 $0.000912
-12.12%
$55,912 $25,219
Jan 16, 2020 $0.00104
-13.87%
$63,601 $22,615
Jan 15, 2020 $0.0012
+9.33%
$73,823 $17,679
Jan 14, 2020 $0.0011
+14.56%
$67,548 $19,643
Jan 13, 2020 $0.000963
-1.43%
$59,014 $16,747
Jan 12, 2020 $0.000975
-2.01%
$59,799 $23,168
Jan 11, 2020 $0.000995
+11.22%
$61,007 $15,766
Jan 10, 2020 $0.000895
-2.98%
$54,860 $22,872
Jan 9, 2020 $0.000923
-2.00%
$56,563 $23,951
Jan 8, 2020 $0.000942
-9.77%
$57,752 $16,349
Jan 7, 2020 $0.00104
+6.89%
$64,027 $18,271
Jan 6, 2020 $0.000977
+5.58%
$59,886 $22,763
Jan 5, 2020 $0.000925
-4.71%
$56,709 $21,788
Jan 4, 2020 $0.000971
+5.95%
$59,508 $14,932
Jan 3, 2020 $0.000916
+5.79%
$56,153 $16,519
Jan 2, 2020 $0.000866
-9.99%
$53,084 $17,802
Jan 1, 2020 $0.000962
+10.70%
$58,981 $25,671
Dec 31, 2019 $0.000869
-1.86%
$53,280 $14,681
Dec 30, 2019 $0.000886
-3.11%
$54,290 $15,916
Dec 29, 2019 $0.000914
+2.22%
$56,027 $21,351
Dec 28, 2019 $0.000894
-6.76%
$54,808 $25,573
Dec 27, 2019 $0.000959
+1.33%
$58,787 $21,976
Dec 26, 2019 $0.000946
-1.34%
$58,017 $25,040
Dec 25, 2019 $0.000958
+3.37%
$58,743 $42,237
Dec 24, 2019 $0.000927
-3.73%
$56,823 $29,575
Dec 23, 2019 $0.000963
+30.85%
$59,043 $43,525
Dec 22, 2019 $0.000736
+8.31%
$45,105 $20,868
Dec 21, 2019 $0.000679
-2.15%
$41,651 $19,407
Dec 20, 2019 $0.000694
-6.62%
$42,565 $24,288