MetaDAO Historical Data

META Page 13
Download
Date Close Price change Market cap Trading volume
Jun 22, 1 AM $ 3.5
+0.59%
$ 79.39 million $ 532,030
Jun 22, 12 AM $ 3.48
-0.44%
$ 78.92 million $ 520,748
Jun 21, 11 PM $ 3.49
-0.48%
$ 79.27 million $ 503,859
Jun 21, 10 PM $ 3.51
-2.51%
$ 79.65 million $ 490,570
Jun 21, 9 PM $ 3.6
-1.00%
$ 81.7 million $ 469,694
Jun 21, 8 PM $ 3.65
+0.71%
$ 82.71 million $ 462,900
Jun 21, 7 PM $ 3.62
-2.08%
$ 82.13 million $ 461,760
Jun 21, 6 PM $ 3.7
+10.76%
$ 83.87 million $ 365,358
Jun 21, 5 PM $ 3.34
+2.68%
$ 75.73 million $ 349,036
Jun 21, 4 PM $ 3.25
-0.16%
$ 73.75 million $ 349,549
Jun 21, 3 PM $ 3.26
+0.19%
$ 73.87 million $ 354,543
Jun 21, 2 PM $ 3.25
+1.31%
$ 73.73 million $ 355,577
Jun 21, 1 PM $ 3.21
-0.32%
$ 72.77 million $ 353,331
Jun 21, 12 PM $ 3.22
-1.68%
$ 73 million $ 354,010
Jun 21, 11 AM $ 3.27
-0.30%
$ 74.25 million $ 348,970
Jun 21, 10 AM $ 3.28
+0.90%
$ 74.47 million $ 343,701
Jun 21, 9 AM $ 3.25
+0.72%
$ 73.8 million $ 345,301
Jun 21, 8 AM $ 3.23
+1.10%
$ 73.27 million $ 335,343
Jun 21, 7 AM $ 3.19
-0.20%
$ 72.31 million $ 328,216
Jun 21, 6 AM $ 3.19
+1.63%
$ 72.45 million $ 330,847
Jun 21, 5 AM $ 3.14
-0.28%
$ 71.3 million $ 330,755
Jun 21, 4 AM $ 3.15
-0.73%
$ 71.5 million $ 326,586
Jun 21, 3 AM $ 3.18
+0.77%
$ 72.02 million $ 325,944
Jun 21, 2 AM $ 3.15
-0.01%
$ 71.47 million $ 326,445
Jun 21, 1 AM $ 3.15
+0.29%
$ 71.48 million $ 327,934
Jun 21, 12 AM $ 3.14
-2.32%
$ 71.27 million $ 322,678
Jun 20, 11 PM $ 3.22
+1.19%
$ 72.96 million $ 323,854
Jun 20, 10 PM $ 3.18
+0.90%
$ 72.11 million $ 324,957
Jun 20, 9 PM $ 3.15
+0.06%
$ 71.46 million $ 324,178
Jun 20, 8 PM $ 3.15
+0.02%
$ 71.42 million $ 316,066
Jun 20, 7 PM $ 3.15
+0.11%
$ 71.41 million $ 313,018
Jun 20, 6 PM $ 3.14
-0.35%
$ 71.33 million $ 311,849
Jun 20, 5 PM $ 3.16
+0.30%
$ 71.58 million $ 313,814
Jun 20, 4 PM $ 3.15
-1.13%
$ 71.37 million $ 322,128
Jun 20, 3 PM $ 3.18
+0.95%
$ 72.18 million $ 333,377
Jun 20, 2 PM $ 3.15
-1.01%
$ 71.5 million $ 334,622
Jun 20, 1 PM $ 3.18
-0.38%
$ 72.23 million $ 334,601
Jun 20, 12 PM $ 3.2
-0.26%
$ 72.5 million $ 334,042
Jun 20, 11 AM $ 3.2
-0.69%
$ 72.69 million $ 333,331
Jun 20, 10 AM $ 3.23
-0.49%
$ 73.2 million $ 335,331
Jun 20, 9 AM $ 3.24
+0.10%
$ 73.55 million $ 333,712
Jun 20, 8 AM $ 3.24
+0.57%
$ 73.48 million $ 336,910
Jun 20, 7 AM $ 3.22
-2.23%
$ 73.07 million $ 349,080
Jun 20, 6 AM $ 3.29
+2.22%
$ 74.74 million $ 353,340
Jun 20, 5 AM $ 3.22
-0.41%
$ 73.12 million $ 356,919
Jun 20, 4 AM $ 3.24
+0.43%
$ 73.42 million $ 359,257
Jun 20, 3 AM $ 3.22
-0.12%
$ 73.11 million $ 363,759
Jun 20, 2 AM $ 3.23
+0.13%
$ 73.19 million $ 363,664
Jun 20, 1 AM $ 3.22
-0.36%
$ 73.1 million $ 359,966
Jun 20, 12 AM $ 3.23
+0.53%
$ 73.36 million $ 357,987