MetaMorph Historical Data

METM Page 14
Download
Date Close Price change Market cap Trading volume
Sep 10, 2019 $0.00273
-0.95%
$167,644 $16,170
Sep 9, 2019 $0.00276
-1.02%
$168,946 $21,291
Sep 8, 2019 $0.00278
-0.62%
$170,682 $36,097
Sep 7, 2019 $0.0028
+7.18%
$171,748 $35,094
Sep 6, 2019 $0.00262
-4.29%
$160,393 $33,966
Sep 5, 2019 $0.00273
-7.29%
$167,587 $22,152
Sep 4, 2019 $0.00294
-2.75%
$180,230 $37,910
Sep 3, 2019 $0.00302
+4.82%
$185,378 $43,161
Sep 2, 2019 $0.00289
+19.19%
$177,022 $44,489
Sep 1, 2019 $0.00243
+2.91%
$148,940 $23,810
Aug 31, 2019 $0.00236
+2.84%
$144,739 $30,123
Aug 30, 2019 $0.0023
-5.49%
$140,743 $27,715
Aug 29, 2019 $0.00243
-11.06%
$148,917 $30,861
Aug 28, 2019 $0.00273
-11.95%
$167,443 $39,311
Aug 27, 2019 $0.0031
-10.34%
$190,170 $31,642
Aug 26, 2019 $0.00345
-0.62%
$211,390 $26,959
Aug 25, 2019 $0.00347
-5.77%
$212,651 $25,953
Aug 24, 2019 $0.00368
-2.44%
$225,645 $30,721
Aug 23, 2019 $0.00377
-0.37%
$231,294 $38,939
Aug 22, 2019 $0.00379
-1.38%
$232,159 $36,545
Aug 21, 2019 $0.00384
+0.45%
$235,677 $52,480
Aug 20, 2019 $0.00383
+10.34%
$234,625 $35,907
Aug 19, 2019 $0.00345
-26.11%
$211,487 $29,318
Aug 18, 2019 $0.00467
-2.85%
$286,417 $22,028
Aug 17, 2019 $0.0048
+1.62%
$294,456 $38,416
Aug 16, 2019 $0.00471
-1.60%
$288,552 $40,576
Aug 15, 2019 $0.00476
-3.95%
$291,740 $37,942
Aug 14, 2019 $0.00494
-1.54%
$302,859 $26,853
Aug 13, 2019 $0.00502
-10.10%
$307,602 $42,983
Aug 12, 2019 $0.00559
+1.27%
$342,538 $38,789
Aug 11, 2019 $0.00551
+5.51%
$338,089 $47,450
Aug 10, 2019 $0.00523
-16.44%
$320,462 $39,658
Aug 9, 2019 $0.00627
+24.69%
$384,341 $72,233
Aug 8, 2019 $0.00504
-1.39%
$308,919 $47,839
Aug 7, 2019 $0.00511
+9.55%
$313,269 $50,108
Aug 6, 2019 $0.00466
-13.97%
$285,965 $35,046
Aug 5, 2019 $0.00542
+8.52%
$332,373 $49,440
Aug 4, 2019 $0.005
-4.74%
$306,284 $47,491
Aug 3, 2019 $0.00525
+13.32%
$321,600 $52,327
Aug 2, 2019 $0.00463
+5.44%
$283,796 $43,229
Aug 1, 2019 $0.00439
-11.14%
$269,173 $41,201
Jul 31, 2019 $0.00494
-2.34%
$302,925 $47,981
Jul 30, 2019 $0.00506
+2.86%
$310,174 $37,211
Jul 29, 2019 $0.00492
-19.45%
$301,539 $38,590
Jul 28, 2019 $0.00611
+29.33%
$374,364 $38,610
Jul 27, 2019 $0.00472
-5.45%
$289,459 $36,918
Jul 26, 2019 $0.00499
-8.87%
$306,162 $37,280
Jul 25, 2019 $0.00548
+7.50%
$335,982 $33,642
Jul 24, 2019 $0.0051
-6.38%
$312,527 $29,855
Jul 23, 2019 $0.00544
-6.69%
$333,773 $27,876