MetaDAO Historical Data

META Page 45
Download
Date Close Price change Market cap Trading volume
Apr 17, 12 PM $ 2.23
-0.36%
$ 46.52 million $ 819,352
Apr 17, 11 AM $ 2.24
+0.03%
$ 46.69 million $ 816,657
Apr 17, 10 AM $ 2.24
+0.17%
$ 46.7 million $ 808,635
Apr 17, 9 AM $ 2.24
-0.28%
$ 46.62 million $ 808,291
Apr 17, 8 AM $ 2.24
+0.73%
$ 46.75 million $ 816,500
Apr 17, 7 AM $ 2.23
-0.43%
$ 46.41 million $ 822,406
Apr 17, 6 AM $ 2.24
+0.12%
$ 46.61 million $ 832,254
Apr 17, 5 AM $ 2.23
-0.52%
$ 46.55 million $ 837,906
Apr 17, 4 AM $ 2.25
+0.70%
$ 46.82 million $ 840,181
Apr 17, 3 AM $ 2.23
-0.06%
$ 46.5 million $ 840,425
Apr 17, 2 AM $ 2.24
+0.27%
$ 46.59 million $ 840,837
Apr 17, 1 AM $ 2.23
-0.43%
$ 46.46 million $ 855,146
Apr 17, 12 AM $ 2.24
+0.07%
$ 46.64 million $ 862,643
Apr 16, 11 PM $ 2.24
+0.10%
$ 46.61 million $ 858,148
Apr 16, 10 PM $ 2.23
-0.46%
$ 46.56 million $ 854,417
Apr 16, 9 PM $ 2.25
+0.17%
$ 46.78 million $ 850,948
Apr 16, 8 PM $ 2.24
+0.10%
$ 46.7 million $ 849,006
Apr 16, 7 PM $ 2.24
-0.31%
$ 46.65 million $ 852,983
Apr 16, 6 PM $ 2.25
+2.83%
$ 46.8 million $ 863,882
Apr 16, 5 PM $ 2.18
-0.18%
$ 45.51 million $ 864,090
Apr 16, 4 PM $ 2.19
+0.31%
$ 45.59 million $ 877,874
Apr 16, 3 PM $ 2.18
+2.38%
$ 45.45 million $ 882,247
Apr 16, 2 PM $ 2.13
-0.50%
$ 44.4 million $ 878,502
Apr 16, 1 PM $ 2.14
-5.03%
$ 44.6 million $ 868,876
Apr 16, 12 PM $ 2.25
-0.02%
$ 46.96 million $ 865,402
Apr 16, 11 AM $ 2.25
+0.56%
$ 46.97 million $ 861,062
Apr 16, 10 AM $ 2.24
-0.52%
$ 46.71 million $ 863,318
Apr 16, 9 AM $ 2.25
+0.07%
$ 46.95 million $ 858,937
Apr 16, 8 AM $ 2.25
-0.30%
$ 46.8 million $ 859,791
Apr 16, 7 AM $ 2.25
+0.52%
$ 46.94 million $ 855,390
Apr 16, 6 AM $ 2.24
+0.08%
$ 46.7 million $ 856,755
Apr 16, 5 AM $ 2.24
+0.44%
$ 46.66 million $ 860,625
Apr 16, 4 AM $ 2.23
-0.20%
$ 46.46 million $ 863,036
Apr 16, 3 AM $ 2.23
-0.09%
$ 46.55 million $ 870,153
Apr 16, 2 AM $ 2.24
+0.10%
$ 46.6 million $ 886,284
Apr 16, 1 AM $ 2.23
-0.08%
$ 46.48 million $ 880,385
Apr 16, 12 AM $ 2.23
-1.07%
$ 46.5 million $ 870,182
Apr 15, 11 PM $ 2.24
-0.36%
$ 46.71 million $ 869,202
Apr 15, 10 PM $ 2.25
+0.30%
$ 46.89 million $ 869,050
Apr 15, 9 PM $ 2.24
-0.13%
$ 46.67 million $ 863,366
Apr 15, 8 PM $ 2.24
-0.87%
$ 46.74 million $ 866,795
Apr 15, 7 PM $ 2.26
+0.41%
$ 47.15 million $ 868,595
Apr 15, 6 PM $ 2.28
+2.31%
$ 47.55 million $ 870,214
Apr 15, 5 PM $ 2.23
+0.61%
$ 46.48 million $ 871,911
Apr 15, 4 PM $ 2.22
-0.09%
$ 46.2 million $ 869,833
Apr 15, 3 PM $ 2.22
+0.74%
$ 46.24 million $ 876,225
Apr 15, 2 PM $ 2.2
+0.55%
$ 45.9 million $ 880,970
Apr 15, 1 PM $ 2.19
+2.87%
$ 45.65 million $ 883,036
Apr 15, 12 PM $ 2.13
+4.36%
$ 44.37 million $ 881,450
Apr 15, 11 AM $ 2.04
+0.32%
$ 42.52 million $ 887,728