MetaDAO Historical Data

META Page 45
Download
Date Close Price change Market cap Trading volume
Jan 18, 8 PM $ 6.12
-0.33%
$ 127.53 million $ 1.45 million
Jan 18, 7 PM $ 6.14
+0.24%
$ 127.95 million $ 1.47 million
Jan 18, 6 PM $ 6.13
-1.17%
$ 127.64 million $ 1.48 million
Jan 18, 5 PM $ 6.2
+0.80%
$ 129.15 million $ 1.49 million
Jan 18, 4 PM $ 6.15
+1.35%
$ 128.1 million $ 1.5 million
Jan 18, 3 PM $ 6.07
-0.52%
$ 126.39 million $ 1.51 million
Jan 18, 2 PM $ 6.1
-0.41%
$ 127.05 million $ 1.5 million
Jan 18, 1 PM $ 6.13
+0.39%
$ 127.75 million $ 1.51 million
Jan 18, 12 PM $ 6.11
-2.61%
$ 127.25 million $ 1.52 million
Jan 18, 11 AM $ 6.27
-0.46%
$ 130.65 million $ 1.52 million
Jan 18, 10 AM $ 6.3
-1.36%
$ 131.25 million $ 1.52 million
Jan 18, 9 AM $ 6.4
-0.02%
$ 133.41 million $ 1.52 million
Jan 18, 8 AM $ 6.43
-0.40%
$ 134.01 million $ 1.51 million
Jan 18, 7 AM $ 6.46
+0.14%
$ 134.39 million $ 1.51 million
Jan 18, 6 AM $ 6.45
-0.07%
$ 134.36 million $ 1.51 million
Jan 18, 5 AM $ 6.45
+0.19%
$ 134.46 million $ 1.5 million
Jan 18, 4 AM $ 6.44
+0.69%
$ 134.2 million $ 1.5 million
Jan 18, 3 AM $ 6.44
+0.68%
$ 134.09 million $ 1.49 million
Jan 18, 2 AM $ 6.39
+0.11%
$ 133.19 million $ 1.49 million
Jan 18, 1 AM $ 6.38
-0.22%
$ 133.03 million $ 1.49 million
Jan 18, 12 AM $ 6.4
+0.15%
$ 133.34 million $ 1.48 million
Jan 17, 11 PM $ 6.4
-0.09%
$ 133.31 million $ 1.48 million
Jan 17, 10 PM $ 6.4
+1.95%
$ 133.43 million $ 1.47 million
Jan 17, 9 PM $ 6.37
-0.18%
$ 132.79 million $ 1.46 million
Jan 17, 8 PM $ 6.4
+0.38%
$ 133.36 million $ 1.45 million
Jan 17, 7 PM $ 6.36
-0.51%
$ 132.44 million $ 1.49 million
Jan 17, 6 PM $ 6.39
-2.17%
$ 133.12 million $ 1.52 million
Jan 17, 5 PM $ 6.53
+1.80%
$ 136.07 million $ 1.51 million
Jan 17, 4 PM $ 6.4
+2.80%
$ 133.45 million $ 1.5 million
Jan 17, 3 PM $ 6.23
-0.18%
$ 129.83 million $ 1.49 million
Jan 17, 2 PM $ 6.24
+3.36%
$ 130.07 million $ 1.51 million
Jan 17, 1 PM $ 6.02
+0.48%
$ 125.48 million $ 1.5 million
Jan 17, 12 PM $ 5.99
+0.61%
$ 124.88 million $ 1.53 million
Jan 17, 11 AM $ 5.98
-0.83%
$ 124.53 million $ 1.54 million
Jan 17, 10 AM $ 6.03
-1.29%
$ 125.58 million $ 1.53 million
Jan 17, 9 AM $ 6.11
+0.55%
$ 127.07 million $ 1.54 million
Jan 17, 8 AM $ 6.07
+3.55%
$ 126.56 million $ 1.57 million
Jan 17, 7 AM $ 5.87
+0.16%
$ 122.22 million $ 1.58 million
Jan 17, 6 AM $ 5.86
+0.14%
$ 122.03 million $ 1.57 million
Jan 17, 5 AM $ 5.85
+0.05%
$ 121.88 million $ 1.59 million
Jan 17, 4 AM $ 5.85
-0.03%
$ 121.82 million $ 1.6 million
Jan 17, 3 AM $ 5.85
-1.62%
$ 121.88 million $ 1.6 million
Jan 17, 2 AM $ 5.92
+2.08%
$ 123.36 million $ 1.6 million
Jan 17, 1 AM $ 5.79
+1.28%
$ 120.64 million $ 1.58 million
Jan 17, 12 AM $ 5.72
+0.20%
$ 119.12 million $ 1.58 million
Jan 16, 11 PM $ 5.71
+0.00%
$ 118.88 million $ 1.58 million
Jan 16, 10 PM $ 5.71
-1.39%
$ 118.88 million $ 1.59 million
Jan 16, 9 PM $ 5.78
-0.87%
$ 120.39 million $ 1.59 million
Jan 16, 8 PM $ 5.84
+3.11%
$ 121.69 million $ 1.59 million
Jan 16, 7 PM $ 5.69
+7.02%
$ 118.65 million $ 303,541