MetaMorph Historical Data

METM Page 17
Download
Date Close Price change Market cap Trading volume
Apr 13, 2019 $0.00708
-9.00%
$434,358 $25,837
Apr 12, 2019 $0.00779
-5.92%
$477,326 $47,963
Apr 11, 2019 $0.00828
+15.08%
$507,396 $70,101
Apr 10, 2019 $0.00719
+17.87%
$440,870 $46,924
Apr 9, 2019 $0.0061
+3.25%
$374,040 $48,634
Apr 8, 2019 $0.00591
+30.55%
$362,288 $49,802
Apr 7, 2019 $0.00453
+4.53%
$277,491 $27,997
Apr 6, 2019 $0.00433
-0.89%
$265,459 $24,136
Apr 5, 2019 $0.00437
+9.96%
$267,861 $27,669
Apr 4, 2019 $0.00397
-6.42%
$243,598 $31,631
Apr 3, 2019 $0.00425
+6.56%
$260,400 $36,786
Apr 2, 2019 $0.00399
+16.51%
$244,367 $43,211
Apr 1, 2019 $0.00342
-4.60%
$209,725 $18,937
Mar 31, 2019 $0.00359
+4.15%
$219,854 $30,965
Mar 30, 2019 $0.00344
-7.55%
$211,114 $23,231
Mar 29, 2019 $0.00374
+6.44%
$228,989 $18,584
Mar 28, 2019 $0.00351
-8.14%
$215,125 $780,725
Mar 27, 2019 $0.00382
+13.60%
$234,160 $843,427
Mar 26, 2019 $0.00336
-3.63%
$206,113 $332,609
Mar 25, 2019 $0.00349
-2.89%
$213,719 $24,670
Mar 24, 2019 $0.00359
+1.20%
$220,082 $23,811
Mar 23, 2019 $0.00355
+3.48%
$217,500 $33,697
Mar 22, 2019 $0.00343
-0.85%
$210,154 $105,634
Mar 21, 2019 $0.00345
-2.10%
$211,811 $84,055
Mar 20, 2019 $0.00353
-9.01%
$216,528 $28,493
Mar 19, 2019 $0.00388
-1.53%
$237,748 $26,092
Mar 18, 2019 $0.00394
-5.83%
$241,467 $44,393
Mar 17, 2019 $0.0042
-3.10%
$257,480 $33,951
Mar 16, 2019 $0.00433
-4.72%
$265,749 $41,497
Mar 15, 2019 $0.00455
+25.89%
$278,869 $113,813
Mar 14, 2019 $0.00361
-11.94%
$221,522 $32,053
Mar 13, 2019 $0.0041
+4.99%
$251,523 $33,612
Mar 12, 2019 $0.00391
+5.77%
$239,740 $29,128
Mar 11, 2019 $0.0037
-1.67%
$226,572 $29,136
Mar 10, 2019 $0.00377
+5.58%
$230,896 $25,125
Mar 9, 2019 $0.00357
+0.75%
$218,713 $28,405
Mar 8, 2019 $0.00354
+2.42%
$217,092 $31,818
Mar 7, 2019 $0.00346
-6.40%
$211,965 $29,139
Mar 6, 2019 $0.00369
-2.18%
$226,421 $29,728
Mar 5, 2019 $0.00378
-21.57%
$231,442 $31,170
Mar 4, 2019 $0.00481
+22.20%
$295,155 $53,226
Mar 3, 2019 $0.00394
+4.83%
$241,520 $31,338
Mar 2, 2019 $0.00376
-8.22%
$230,407 $28,538
Mar 1, 2019 $0.0041
+9.62%
$251,096 $29,790
Feb 28, 2019 $0.00374
+12.27%
$229,038 $43,673
Feb 27, 2019 $0.00333
-0.13%
$204,013 $29,239
Feb 26, 2019 $0.00333
-4.64%
$204,358 $28,297
Feb 25, 2019 $0.0035
+8.23%
$214,298 $33,861
Feb 24, 2019 $0.00323
-25.87%
$198,113 $41,513
Feb 23, 2019 $0.00436
+0.45%
$267,232 $81,962