MetaDAO Historical Data

META Page 15
Download
Date Close Price change Market cap Trading volume
Jun 18, 12 AM $ 2.96
+0.35%
$ 67.25 million $ 457,267
Jun 17, 11 PM $ 2.95
-0.13%
$ 67.02 million $ 455,149
Jun 17, 10 PM $ 2.96
-0.53%
$ 67.1 million $ 455,660
Jun 17, 9 PM $ 2.97
+0.16%
$ 67.47 million $ 452,657
Jun 17, 8 PM $ 2.97
-2.63%
$ 67.35 million $ 456,209
Jun 17, 7 PM $ 3.05
-0.71%
$ 69.17 million $ 455,690
Jun 17, 6 PM $ 3.07
-3.10%
$ 69.67 million $ 456,385
Jun 17, 5 PM $ 3.17
-2.08%
$ 71.9 million $ 453,173
Jun 17, 4 PM $ 3.24
+4.11%
$ 73.43 million $ 437,670
Jun 17, 3 PM $ 3.11
+11.00%
$ 70.53 million $ 376,377
Jun 17, 2 PM $ 2.8
-0.27%
$ 63.54 million $ 347,907
Jun 17, 1 PM $ 2.81
+0.88%
$ 63.72 million $ 347,041
Jun 17, 12 PM $ 2.78
+1.89%
$ 63.16 million $ 345,097
Jun 17, 11 AM $ 2.73
-1.94%
$ 61.99 million $ 345,742
Jun 17, 10 AM $ 2.79
-0.29%
$ 63.22 million $ 347,666
Jun 17, 9 AM $ 2.79
+0.99%
$ 63.4 million $ 346,361
Jun 17, 8 AM $ 2.77
-0.30%
$ 62.78 million $ 344,753
Jun 17, 7 AM $ 2.78
-0.17%
$ 62.97 million $ 339,898
Jun 17, 6 AM $ 2.78
+0.01%
$ 63.08 million $ 338,669
Jun 17, 5 AM $ 2.78
+0.11%
$ 63.07 million $ 341,829
Jun 17, 4 AM $ 2.78
-0.10%
$ 63 million $ 348,519
Jun 17, 3 AM $ 2.78
-0.25%
$ 63.07 million $ 348,377
Jun 17, 2 AM $ 2.79
+0.20%
$ 63.22 million $ 351,582
Jun 17, 1 AM $ 2.78
-3.37%
$ 63.1 million $ 350,049
Jun 17, 12 AM $ 2.88
+2.95%
$ 65.29 million $ 350,472
Jun 16, 11 PM $ 2.8
+0.04%
$ 63.42 million $ 353,927
Jun 16, 10 PM $ 2.79
-2.64%
$ 63.4 million $ 352,396
Jun 16, 9 PM $ 2.87
-3.25%
$ 65.12 million $ 350,861
Jun 16, 8 PM $ 2.97
-0.89%
$ 67.31 million $ 341,536
Jun 16, 7 PM $ 2.99
+2.19%
$ 67.91 million $ 337,056
Jun 16, 6 PM $ 2.93
+0.87%
$ 66.46 million $ 335,173
Jun 16, 5 PM $ 2.9
-0.46%
$ 65.88 million $ 348,935
Jun 16, 4 PM $ 2.92
-0.18%
$ 66.19 million $ 351,973
Jun 16, 3 PM $ 2.92
+0.13%
$ 66.3 million $ 353,734
Jun 16, 2 PM $ 2.92
-0.36%
$ 66.22 million $ 361,539
Jun 16, 1 PM $ 2.93
-0.28%
$ 66.46 million $ 362,144
Jun 16, 12 PM $ 2.94
+0.53%
$ 66.64 million $ 360,510
Jun 16, 11 AM $ 2.92
-0.02%
$ 66.29 million $ 358,881
Jun 16, 10 AM $ 2.92
+0.12%
$ 66.3 million $ 358,276
Jun 16, 9 AM $ 2.92
-0.29%
$ 66.22 million $ 356,264
Jun 16, 8 AM $ 2.93
-0.28%
$ 66.42 million $ 365,147
Jun 16, 7 AM $ 2.94
-0.94%
$ 66.6 million $ 372,270
Jun 16, 6 AM $ 2.96
-0.56%
$ 67.24 million $ 374,912
Jun 16, 5 AM $ 2.98
+5.45%
$ 67.62 million $ 373,971
Jun 16, 4 AM $ 2.83
-0.75%
$ 64.12 million $ 362,229
Jun 16, 3 AM $ 2.85
+0.30%
$ 64.61 million $ 365,694
Jun 16, 2 AM $ 2.84
-0.68%
$ 64.41 million $ 362,211
Jun 16, 1 AM $ 2.86
+0.47%
$ 64.85 million $ 365,800
Jun 16, 12 AM $ 2.85
-0.13%
$ 64.55 million $ 369,539
Jun 15, 11 PM $ 2.85
+0.17%
$ 64.63 million $ 369,627