MetaMorph Historical Data

METM Page 15
Download
Date Close Price change Market cap Trading volume
Jul 22, 2019 $0.00583
-6.07%
$357,698 $38,541
Jul 21, 2019 $0.00621
-10.62%
$380,785 $41,406
Jul 20, 2019 $0.00695
+2.40%
$426,003 $46,892
Jul 19, 2019 $0.00679
+2.64%
$416,030 $49,703
Jul 18, 2019 $0.00661
+14.10%
$405,320 $42,808
Jul 17, 2019 $0.00579
+6.01%
$355,218 $51,696
Jul 16, 2019 $0.00547
-14.98%
$335,101 $47,207
Jul 15, 2019 $0.00643
+2.46%
$394,159 $52,934
Jul 14, 2019 $0.00627
-20.32%
$384,656 $51,241
Jul 13, 2019 $0.00787
-4.50%
$482,784 $38,061
Jul 12, 2019 $0.00825
+13.47%
$505,538 $52,615
Jul 11, 2019 $0.00727
-14.11%
$445,535 $45,848
Jul 10, 2019 $0.00846
-5.71%
$518,735 $50,639
Jul 9, 2019 $0.00897
-6.32%
$550,147 $67,595
Jul 8, 2019 $0.00958
-3.82%
$587,262 $67,388
Jul 7, 2019 $0.00996
+28.44%
$610,568 $600
Jul 6, 2019 $0.00775
-20.91%
$475,363 $59
Jul 5, 2019 $0.0098
+24.11%
$601,054 $318
Jul 4, 2019 $0.0079
-8.22%
$484,279 $398
Jul 3, 2019 $0.00861
-3.13%
$527,725 $412
Jul 2, 2019 $0.00889
-19.07%
$544,807 $1,191
Jul 1, 2019 $0.011
-27.21%
$673,217 $153,867
Jun 30, 2019 $0.0151
+19.04%
$924,887 $991
Jun 29, 2019 $0.0127
+1.49%
$777,134 $227
Jun 28, 2019 $0.0125
+45.95%
$765,668 $912
Jun 27, 2019 $0.00856
-7.20%
$524,616 $123
Jun 26, 2019 $0.00922
+18.23%
$565,316 $70,982
Jun 25, 2019 $0.0078
+0.37%
$478,144 $62,893
Jun 24, 2019 $0.00777
-7.40%
$476,344 $53,042
Jun 23, 2019 $0.00839
+12.90%
$514,444 $62,221
Jun 22, 2019 $0.00743
+1.31%
$455,669 $54,590
Jun 21, 2019 $0.00734
+26.70%
$449,777 $71,767
Jun 20, 2019 $0.00579
-7.52%
$354,992 $53,917
Jun 19, 2019 $0.00626
+50.08%
$383,861 $58,601
Jun 18, 2019 $0.00417
-5.05%
$255,753 $53,177
Jun 17, 2019 $0.00439
+1.06%
$269,368 $43,240
Jun 16, 2019 $0.00435
-6.94%
$266,547 $48,598
Jun 15, 2019 $0.00467
-16.29%
$286,440 $39,347
Jun 14, 2019 $0.00558
+34.46%
$342,197 $59,504
Jun 13, 2019 $0.00415
+19.14%
$254,493 $61,920
Jun 12, 2019 $0.00348
+6.44%
$213,585 $42,360
Jun 11, 2019 $0.00327
-3.11%
$200,657 $43,556
Jun 10, 2019 $0.00338
+5.65%
$207,081 $42,215
Jun 9, 2019 $0.0032
-2.77%
$196,011 $32,112
Jun 8, 2019 $0.00329
-1.41%
$201,582 $36,650
Jun 7, 2019 $0.00334
-12.56%
$204,469 $39,719
Jun 6, 2019 $0.00381
-8.45%
$233,847 $30,736
Jun 5, 2019 $0.00417
+7.77%
$255,431 $32,807
Jun 4, 2019 $0.00387
-12.33%
$236,997 $45,769
Jun 3, 2019 $0.00441
-11.06%
$270,319 $42,663