MetaMorph Historical Data

METM Page 18
Download
Date Close Price change Market cap Trading volume
Feb 22, 2019 $0.00434
+23.33%
$266,169 $47,399
Feb 21, 2019 $0.00352
-13.56%
$215,879 $39,430
Feb 20, 2019 $0.00407
-8.65%
$249,782 $24,221
Feb 19, 2019 $0.00446
+11.63%
$273,533 $27,237
Feb 18, 2019 $0.004
+10.94%
$245,098 $33,625
Feb 17, 2019 $0.0036
+13.32%
$220,913 $30,160
Feb 16, 2019 $0.00318
+0.30%
$194,966 $20,371
Feb 15, 2019 $0.00317
-5.15%
$194,374 $25,706
Feb 14, 2019 $0.00334
-7.34%
$204,951 $21,461
Feb 13, 2019 $0.00361
-5.61%
$221,250 $17,115
Feb 12, 2019 $0.00382
-2.05%
$234,393 $20,589
Feb 11, 2019 $0.0039
+12.71%
$239,404 $18,254
Feb 10, 2019 $0.00347
-0.18%
$212,546 $26,142
Feb 9, 2019 $0.00347
-6.56%
$212,971 $19,327
Feb 8, 2019 $0.00372
+23.69%
$228,103 $22,939
Feb 7, 2019 $0.00301
-3.76%
$184,401 $10,282
Feb 6, 2019 $0.00313
-2.91%
$191,603 $14,685
Feb 5, 2019 $0.00322
-10.06%
$197,349 $21,098
Feb 4, 2019 $0.00358
-0.68%
$219,442 $19,813
Feb 3, 2019 $0.0036
+17.71%
$220,936 $22,703
Feb 2, 2019 $0.00306
+1.03%
$187,492 $16,483
Feb 1, 2019 $0.00303
+8.03%
$185,665 $27,962
Jan 31, 2019 $0.0028
-14.44%
$171,865 $18,225
Jan 30, 2019 $0.00328
+14.30%
$200,859 $31,378
Jan 29, 2019 $0.00287
-4.57%
$175,774 $19,236
Jan 28, 2019 $0.003
-2.59%
$184,194 $21,542
Jan 27, 2019 $0.00309
-4.61%
$189,231 $19,544
Jan 26, 2019 $0.00324
-8.66%
$198,359 $23,456
Jan 25, 2019 $0.00354
-0.27%
$217,162 $23,798
Jan 24, 2019 $0.00355
-1.00%
$217,779 $19,311
Jan 23, 2019 $0.00359
-20.33%
$219,911 $20,244
Jan 22, 2019 $0.0045
+9.38%
$276,056 $26,375
Jan 21, 2019 $0.00412
-15.98%
$252,453 $28,073
Jan 20, 2019 $0.0049
+55.57%
$300,489 $32,047
Jan 19, 2019 $0.00315
-4.00%
$193,171 $25,369
Jan 18, 2019 $0.00328
+38.10%
$201,196 $23,190
Jan 17, 2019 $0.00238
-6.81%
$145,635 $22,885
Jan 16, 2019 $0.00255
+33.34%
$156,271 $22,402
Jan 15, 2019 $0.00191
-25.80%
$117,275 $20,864
Jan 14, 2019 $0.00258
+4.43%
$158,149 $17,555
Jan 13, 2019 $0.00247
-10.64%
$151,396 $17,761
Jan 12, 2019 $0.00276
-7.04%
$169,423 $24,960
Jan 11, 2019 $0.00297
-3.16%
$182,224 $19,500
Jan 10, 2019 $0.00307
-22.31%
$188,271 $22,113
Jan 9, 2019 $0.00395
+0.37%
$242,383 $25,560
Jan 8, 2019 $0.00394
+3.42%
$241,498 $22,938
Jan 7, 2019 $0.00381
-8.49%
$233,557 $29,874
Jan 6, 2019 $0.00416
-2.51%
$255,272 $27,912
Jan 5, 2019 $0.00427
-9.63%
$261,823 $23,944
Jan 4, 2019 $0.00473
+5.07%
$290,005 $21,231