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