MetaDAO Historical Data

META Page 30
Download
Date Close Price change Market cap Trading volume
Feb 18, 5 AM $ 3.89
+0.26%
$ 80.98 million $ 926,102
Feb 18, 4 AM $ 3.88
+0.11%
$ 80.77 million $ 919,226
Feb 18, 3 AM $ 3.87
+0.01%
$ 80.68 million $ 917,242
Feb 18, 2 AM $ 3.87
+0.56%
$ 80.67 million $ 912,432
Feb 18, 1 AM $ 3.85
-0.33%
$ 80.21 million $ 908,204
Feb 18, 12 AM $ 3.86
+0.47%
$ 80.48 million $ 903,134
Feb 17, 11 PM $ 3.84
+0.65%
$ 80.02 million $ 897,550
Feb 17, 10 PM $ 3.81
+0.32%
$ 79.42 million $ 890,499
Feb 17, 9 PM $ 3.8
+0.28%
$ 79.16 million $ 882,337
Feb 17, 8 PM $ 3.79
-0.20%
$ 78.94 million $ 876,352
Feb 17, 7 PM $ 3.8
+0.37%
$ 79.1 million $ 877,191
Feb 17, 6 PM $ 3.78
-0.06%
$ 78.81 million $ 881,534
Feb 17, 5 PM $ 3.78
+1.73%
$ 78.86 million $ 883,687
Feb 17, 4 PM $ 3.72
+1.27%
$ 77.51 million $ 880,101
Feb 17, 3 PM $ 3.67
+0.18%
$ 76.53 million $ 883,438
Feb 17, 2 PM $ 3.67
-0.43%
$ 76.39 million $ 880,451
Feb 17, 1 PM $ 3.68
+0.46%
$ 76.72 million $ 878,060
Feb 17, 12 PM $ 3.67
-1.44%
$ 76.37 million $ 874,324
Feb 17, 11 AM $ 3.72
-0.14%
$ 77.47 million $ 873,095
Feb 17, 10 AM $ 3.72
-0.06%
$ 77.58 million $ 871,350
Feb 17, 9 AM $ 3.73
-0.16%
$ 77.63 million $ 872,209
Feb 17, 8 AM $ 3.73
-0.57%
$ 77.75 million $ 872,204
Feb 17, 7 AM $ 3.75
-0.01%
$ 78.2 million $ 873,198
Feb 17, 6 AM $ 3.75
+0.11%
$ 78.21 million $ 875,100
Feb 17, 5 AM $ 3.75
+0.13%
$ 78.13 million $ 878,054
Feb 17, 4 AM $ 3.74
+0.08%
$ 78.02 million $ 879,319
Feb 17, 3 AM $ 3.74
+0.02%
$ 77.96 million $ 881,222
Feb 17, 2 AM $ 3.74
+0.64%
$ 77.95 million $ 886,840
Feb 17, 1 AM $ 3.72
-0.06%
$ 77.45 million $ 897,685
Feb 17, 12 AM $ 3.72
+0.06%
$ 77.5 million $ 908,995
Feb 16, 11 PM $ 3.72
+0.89%
$ 77.45 million $ 937,655
Feb 16, 10 PM $ 3.68
+2.00%
$ 76.76 million $ 932,639
Feb 16, 9 PM $ 3.61
-2.78%
$ 75.25 million $ 924,731
Feb 16, 8 PM $ 3.71
+0.02%
$ 77.4 million $ 917,448
Feb 16, 7 PM $ 3.71
+0.37%
$ 77.38 million $ 905,822
Feb 16, 6 PM $ 3.7
-2.03%
$ 77.1 million $ 892,678
Feb 16, 5 PM $ 3.78
-0.41%
$ 78.7 million $ 872,621
Feb 16, 4 PM $ 3.79
-2.15%
$ 79.02 million $ 868,819
Feb 16, 3 PM $ 3.88
-0.94%
$ 80.75 million $ 869,882
Feb 16, 2 PM $ 3.91
-0.31%
$ 81.52 million $ 870,948
Feb 16, 1 PM $ 3.92
-0.48%
$ 81.78 million $ 874,803
Feb 16, 12 PM $ 3.94
+0.32%
$ 82.16 million $ 872,557
Feb 16, 11 AM $ 3.93
-0.33%
$ 81.9 million $ 868,840
Feb 16, 10 AM $ 3.94
+0.04%
$ 82.18 million $ 867,029
Feb 16, 9 AM $ 3.94
+0.15%
$ 82.15 million $ 862,643
Feb 16, 8 AM $ 3.94
+0.10%
$ 82.02 million $ 858,567
Feb 16, 7 AM $ 3.93
-0.09%
$ 81.94 million $ 858,357
Feb 16, 6 AM $ 3.94
+0.01%
$ 81.99 million $ 863,175
Feb 16, 5 AM $ 3.93
+0.21%
$ 81.99 million $ 863,315
Feb 16, 4 AM $ 3.93
-0.32%
$ 81.83 million $ 245,812