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