MetaMorph Historical Data

METM Page 12
Download
Date Close Price change Market cap Trading volume
Dec 19, 2019 $0.000744
+8.18%
$45,597 $34,189
Dec 18, 2019 $0.000688
+2.95%
$42,151 $23,573
Dec 17, 2019 $0.000669
+2.35%
$41,003 $26,603
Dec 16, 2019 $0.000653
-0.91%
$40,062 $41,542
Dec 15, 2019 $0.000659
-16.79%
$40,430 $27,247
Dec 14, 2019 $0.000793
-12.11%
$48,589 $21,686
Dec 13, 2019 $0.000902
+4.77%
$55,280 $9,773
Dec 12, 2019 $0.000861
-0.54%
$52,765 $14,251
Dec 11, 2019 $0.000863
-7.77%
$52,936 $17,953
Dec 10, 2019 $0.000936
-4.95%
$57,395 $20,367
Dec 9, 2019 $0.000985
-10.43%
$60,376 $26,608
Dec 8, 2019 $0.0011
+23.72%
$67,403 $36,279
Dec 7, 2019 $0.000889
+3.31%
$54,482 $20,004
Dec 6, 2019 $0.00086
-4.89%
$52,737 $22,612
Dec 5, 2019 $0.000907
+7.32%
$55,603 $23,049
Dec 4, 2019 $0.000852
+3.70%
$52,230 $22,584
Dec 3, 2019 $0.000822
+3.93%
$50,368 $26,395
Dec 2, 2019 $0.000791
+7.52%
$48,467 $24,795
Dec 1, 2019 $0.000735
-10.25%
$45,088 $20,995
Nov 30, 2019 $0.000819
-4.30%
$50,234 $26,089
Nov 29, 2019 $0.000857
-5.22%
$52,525 $24,280
Nov 28, 2019 $0.000904
-17.78%
$55,423 $19,523
Nov 27, 2019 $0.0011
+58.71%
$67,554 $31,102
Nov 26, 2019 $0.000694
-0.81%
$42,568 $19,826
Nov 25, 2019 $0.000698
+16.85%
$42,793 $17,242
Nov 24, 2019 $0.000597
-8.04%
$36,624 $26,829
Nov 23, 2019 $0.00065
-19.82%
$39,821 $23,356
Nov 22, 2019 $0.000807
+3.21%
$49,480 $20,875
Nov 21, 2019 $0.000782
-11.75%
$47,941 $20,902
Nov 20, 2019 $0.000886
+1.73%
$54,327 $31,637
Nov 19, 2019 $0.000871
+0.25%
$53,400 $21,020
Nov 18, 2019 $0.000869
+3.64%
$53,268 $24,195
Nov 17, 2019 $0.000838
-3.22%
$51,387 $19,267
Nov 16, 2019 $0.000867
-0.05%
$53,183 $18,311
Nov 15, 2019 $0.000868
-9.16%
$53,206 $25,201
Nov 14, 2019 $0.000955
-1.27%
$58,574 $24,873
Nov 13, 2019 $0.000968
+7.39%
$59,325 $25,788
Nov 12, 2019 $0.000901
-8.20%
$55,237 $15,817
Nov 11, 2019 $0.000981
-10.89%
$60,168 $36,319
Nov 10, 2019 $0.0011
+7.53%
$67,612 $38,183
Nov 9, 2019 $0.00103
-8.39%
$62,880 $31,384
Nov 8, 2019 $0.00112
-1.52%
$68,644 $31,786
Nov 7, 2019 $0.00114
-7.63%
$69,717 $31,363
Nov 6, 2019 $0.00123
-1.72%
$75,482 $28,805
Nov 5, 2019 $0.00125
+8.84%
$76,653 $31,260
Nov 4, 2019 $0.00115
+2.54%
$70,425 $26,513
Nov 3, 2019 $0.00112
-17.08%
$68,686 $35,098
Nov 2, 2019 $0.00135
+10.80%
$82,835 $39,100
Nov 1, 2019 $0.00122
+2.16%
$74,763 $35,205
Oct 31, 2019 $0.00119
-1.82%
$73,182 $30,306