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