MetaMorph Historical Data

METM Page 16
Download
Date Close Price change Market cap Trading volume
Jun 2, 2019 $0.00496
+10.01%
$303,935 $51,385
Jun 1, 2019 $0.00451
+0.62%
$276,299 $51,480
May 31, 2019 $0.00448
+10.15%
$274,552 $44,813
May 30, 2019 $0.00407
-10.35%
$249,237 $39,021
May 29, 2019 $0.00453
-1.35%
$277,993 $38,123
May 28, 2019 $0.0046
-6.86%
$281,792 $59,026
May 27, 2019 $0.00493
-8.23%
$302,549 $54,683
May 26, 2019 $0.00538
-7.43%
$329,694 $43,465
May 25, 2019 $0.00581
-3.73%
$356,176 $46,633
May 24, 2019 $0.00603
+14.55%
$369,962 $44,491
May 23, 2019 $0.00527
+7.56%
$322,940 $59,793
May 22, 2019 $0.0049
-8.70%
$300,257 $46,749
May 21, 2019 $0.00536
-2.16%
$328,908 $40,541
May 20, 2019 $0.00548
+0.74%
$336,230 $45,736
May 19, 2019 $0.00544
+2.06%
$333,777 $53,207
May 18, 2019 $0.00533
+7.59%
$327,038 $43,858
May 17, 2019 $0.00496
-20.25%
$303,898 $44,809
May 16, 2019 $0.00621
-9.85%
$380,957 $39,649
May 15, 2019 $0.00689
+13.27%
$422,461 $40,534
May 14, 2019 $0.00608
+0.88%
$372,985 $33,008
May 13, 2019 $0.00603
+15.64%
$369,706 $39,046
May 12, 2019 $0.00521
-5.14%
$319,662 $35,810
May 11, 2019 $0.0055
+5.33%
$336,954 $35,848
May 10, 2019 $0.00522
-6.18%
$319,895 $32,240
May 9, 2019 $0.00556
+2.44%
$340,953 $38,357
May 8, 2019 $0.00543
+0.08%
$332,831 $30,470
May 7, 2019 $0.00542
-2.66%
$332,550 $26,030
May 6, 2019 $0.00557
-0.40%
$341,656 $25,793
May 5, 2019 $0.00559
-5.08%
$343,004 $35,825
May 4, 2019 $0.00589
-2.56%
$361,345 $31,522
May 3, 2019 $0.00605
+6.29%
$370,816 $37,803
May 2, 2019 $0.00569
+10.96%
$348,884 $33,858
May 1, 2019 $0.00513
+11.68%
$314,424 $32,763
Apr 30, 2019 $0.00459
-7.40%
$281,528 $29,233
Apr 29, 2019 $0.00496
+13.83%
$304,078 $28,262
Apr 28, 2019 $0.00435
-3.05%
$266,471 $28,205
Apr 27, 2019 $0.00448
+10.54%
$274,872 $26,235
Apr 26, 2019 $0.00406
-15.02%
$248,657 $35,860
Apr 25, 2019 $0.00477
-3.64%
$292,653 $28,957
Apr 24, 2019 $0.00495
-2.61%
$303,717 $20,754
Apr 23, 2019 $0.00509
-11.05%
$311,834 $41,223
Apr 22, 2019 $0.00572
+4.23%
$350,581 $36,282
Apr 21, 2019 $0.00549
-1.04%
$336,384 $33,031
Apr 20, 2019 $0.00554
-6.27%
$339,915 $29,971
Apr 19, 2019 $0.00592
-4.49%
$362,642 $28,534
Apr 18, 2019 $0.00619
+10.83%
$379,642 $27,958
Apr 17, 2019 $0.00559
-2.72%
$342,554 $33,545
Apr 16, 2019 $0.00574
-4.24%
$352,147 $34,110
Apr 15, 2019 $0.006
-14.78%
$367,706 $33,992
Apr 14, 2019 $0.00704
-0.65%
$431,490 $46,030