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