MetaDAO Historical Data

META Page 14
Download
Date Close Price change Market cap Trading volume
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
Jun 19, 11 PM $ 3.22
+0.29%
$ 72.97 million $ 356,544
Jun 19, 10 PM $ 3.21
-0.40%
$ 72.76 million $ 354,476
Jun 19, 9 PM $ 3.22
+0.30%
$ 73.05 million $ 355,251
Jun 19, 8 PM $ 3.21
-0.22%
$ 72.83 million $ 364,966
Jun 19, 7 PM $ 3.22
+0.24%
$ 72.99 million $ 364,022
Jun 19, 6 PM $ 3.21
-0.20%
$ 72.82 million $ 366,413
Jun 19, 5 PM $ 3.22
+0.15%
$ 72.97 million $ 363,487
Jun 19, 4 PM $ 3.21
+1.45%
$ 72.86 million $ 358,200
Jun 19, 3 PM $ 3.17
+2.20%
$ 71.82 million $ 348,494
Jun 19, 2 PM $ 3.1
-1.36%
$ 70.27 million $ 348,863
Jun 19, 1 PM $ 3.14
+1.97%
$ 71.24 million $ 355,407
Jun 19, 12 PM $ 3.08
-0.13%
$ 69.86 million $ 368,210
Jun 19, 11 AM $ 3.08
-0.49%
$ 69.95 million $ 370,159
Jun 19, 10 AM $ 3.1
-0.47%
$ 70.29 million $ 369,635
Jun 19, 9 AM $ 3.11
-0.52%
$ 70.62 million $ 369,979
Jun 19, 8 AM $ 3.13
-0.59%
$ 70.99 million $ 375,226
Jun 19, 7 AM $ 3.15
+0.34%
$ 71.42 million $ 372,978
Jun 19, 6 AM $ 3.14
+0.68%
$ 71.17 million $ 369,896
Jun 19, 5 AM $ 3.12
+1.03%
$ 70.69 million $ 364,570
Jun 19, 4 AM $ 3.08
-0.28%
$ 69.97 million $ 365,416
Jun 19, 3 AM $ 3.09
-1.93%
$ 70.17 million $ 361,316
Jun 19, 2 AM $ 3.15
-0.32%
$ 71.55 million $ 363,827
Jun 19, 1 AM $ 3.16
+0.21%
$ 71.78 million $ 361,895
Jun 19, 12 AM $ 3.16
+1.71%
$ 71.63 million $ 361,417
Jun 18, 11 PM $ 3.1
-0.75%
$ 70.43 million $ 358,221
Jun 18, 10 PM $ 3.13
+2.49%
$ 70.96 million $ 359,477
Jun 18, 9 PM $ 3.05
+0.18%
$ 69.23 million $ 362,954
Jun 18, 8 PM $ 3.05
+0.11%
$ 69.11 million $ 365,289
Jun 18, 7 PM $ 3.04
+0.42%
$ 69.04 million $ 371,093
Jun 18, 6 PM $ 3.03
-0.76%
$ 68.75 million $ 372,534
Jun 18, 5 PM $ 3.05
-0.16%
$ 69.28 million $ 376,895
Jun 18, 4 PM $ 3.06
-0.79%
$ 69.39 million $ 389,857
Jun 18, 3 PM $ 3.08
-2.57%
$ 69.94 million $ 444,606
Jun 18, 2 PM $ 3.16
+0.46%
$ 71.78 million $ 471,641
Jun 18, 1 PM $ 3.15
+2.52%
$ 71.45 million $ 466,672
Jun 18, 12 PM $ 3.07
+2.97%
$ 69.69 million $ 451,795
Jun 18, 11 AM $ 2.98
-0.13%
$ 67.68 million $ 450,968
Jun 18, 10 AM $ 2.99
+0.40%
$ 67.77 million $ 451,160
Jun 18, 9 AM $ 2.98
+0.39%
$ 67.5 million $ 448,771
Jun 18, 8 AM $ 2.96
-0.39%
$ 67.24 million $ 444,400
Jun 18, 7 AM $ 2.98
-2.24%
$ 67.5 million $ 445,593
Jun 18, 6 AM $ 3.04
+3.01%
$ 69.05 million $ 448,913
Jun 18, 5 AM $ 2.95
-0.37%
$ 67.03 million $ 452,404
Jun 18, 4 AM $ 2.97
+0.15%
$ 67.28 million $ 455,858
Jun 18, 3 AM $ 2.96
-0.93%
$ 67.04 million $ 452,967
Jun 18, 2 AM $ 2.98
+0.38%
$ 67.67 million $ 451,475
Jun 18, 1 AM $ 2.97
+0.24%
$ 67.42 million $ 454,254
Jun 18, 12 AM $ 2.96
+0.35%
$ 67.25 million $ 457,267