MetaMorph Historical Data

METM Page 9
Download
Date Close Price change Market cap Trading volume
May 17, 2020 $ 0.000467
+3.25%
$ 28,614 $ 41,050
May 16, 2020 $ 0.000452
-10.27%
$ 27,727 $ 41,163
May 15, 2020 $ 0.000504
-4.67%
$ 30,903 $ 22,738
May 14, 2020 $ 0.000529
-9.81%
$ 32,431 $ 28,361
May 13, 2020 $ 0.000586
+57.03%
$ 35,954 $ 25,727
May 12, 2020 $ 0.000373
-13.97%
$ 22,887 $ 22,925
May 11, 2020 $ 0.000434
+30.03%
$ 26,587 $ 23,880
May 10, 2020 $ 0.000334
-26.08%
$ 20,452 $ 34,537
May 9, 2020 $ 0.000451
+31.46%
$ 27,673 $ 29,108
May 8, 2020 $ 0.000343
-16.67%
$ 21,058 $ 52,658
May 7, 2020 $ 0.000412
+5.83%
$ 25,277 $ 35,104
May 6, 2020 $ 0.000391
-6.50%
$ 23,946 $ 41,149
May 5, 2020 $ 0.000418
-0.89%
$ 25,609 $ 26,260
May 4, 2020 $ 0.000422
-9.09%
$ 25,852 $ 35,292
May 3, 2020 $ 0.000464
-10.36%
$ 28,436 $ 33,687
May 2, 2020 $ 0.000517
+20.64%
$ 31,722 $ 40,932
May 1, 2020 $ 0.000429
-18.92%
$ 26,292 $ 25,575
Apr 30, 2020 $ 0.000528
-9.65%
$ 32,395 $ 24,039
Apr 29, 2020 $ 0.000585
+5.46%
$ 35,853 $ 37,807
Apr 28, 2020 $ 0.000555
-17.21%
$ 34,041 $ 5,562
Apr 27, 2020 $ 0.000671
-1.60%
$ 41,118 $ 35,732
Apr 26, 2020 $ 0.000681
+0.88%
$ 41,761 $ 32,423
Apr 25, 2020 $ 0.000675
+6.11%
$ 41,401 $ 15,911
Apr 24, 2020 $ 0.000636
+0.92%
$ 39,016 $ 21,529
Apr 23, 2020 $ 0.00063
-1.64%
$ 38,647 $ 26,609
Apr 22, 2020 $ 0.00064
+6.48%
$ 39,265 $ 22,199
Apr 21, 2020 $ 0.000601
+16.63%
$ 36,867 $ 26,167
Apr 20, 2020 $ 0.000516
-13.68%
$ 31,613 $ 34,917
Apr 19, 2020 $ 0.000597
-2.00%
$ 36,622 $ 33,781
Apr 18, 2020 $ 0.000609
+6.31%
$ 37,351 $ 28,690
Apr 17, 2020 $ 0.000573
+1.64%
$ 35,124 $ 37,182
Apr 16, 2020 $ 0.000564
+0.24%
$ 34,550 $ 33,749
Apr 15, 2020 $ 0.000562
-5.16%
$ 34,480 $ 30,190
Apr 14, 2020 $ 0.000593
+9.56%
$ 36,349 $ 26,700
Apr 13, 2020 $ 0.000541
-7.83%
$ 33,176 $ 25,887
Apr 12, 2020 $ 0.000588
+3.00%
$ 36,022 $ 20,454
Apr 11, 2020 $ 0.00057
+4.53%
$ 34,971 $ 25,356
Apr 10, 2020 $ 0.000545
-12.38%
$ 33,435 $ 28,644
Apr 9, 2020 $ 0.000623
+16.22%
$ 38,176 $ 15,992
Apr 8, 2020 $ 0.000536
-11.46%
$ 32,841 $ 22,762
Apr 7, 2020 $ 0.000605
+12.91%
$ 37,098 $ 28,926
Apr 6, 2020 $ 0.000536
-3.51%
$ 32,832 $ 22,337
Apr 5, 2020 $ 0.000555
+18.97%
$ 34,032 $ 21,089
Apr 4, 2020 $ 0.000467
-3.32%
$ 28,611 $ 17,818
Apr 3, 2020 $ 0.000483
+12.80%
$ 29,593 $ 21,256
Apr 2, 2020 $ 0.000428
+7.55%
$ 26,226 $ 22,368
Apr 1, 2020 $ 0.000398
-8.33%
$ 24,384 $ 28,319
Mar 31, 2020 $ 0.000434
-12.46%
$ 26,620 $ 26,675
Mar 30, 2020 $ 0.000496
+8.74%
$ 30,428 $ 24,560
Mar 29, 2020 $ 0.000457
-14.74%
$ 28,008 $ 24,004