MetaDAO Historical Data

META Page 46
Download
Date Close Price change Market cap Trading volume
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
Apr 15, 10 AM $ 2.03
-0.52%
$ 42.38 million $ 894,766
Apr 15, 9 AM $ 2.04
-0.48%
$ 42.61 million $ 900,438
Apr 15, 8 AM $ 2.05
+0.13%
$ 42.81 million $ 908,581
Apr 15, 7 AM $ 2.05
-0.51%
$ 42.76 million $ 916,091
Apr 15, 6 AM $ 2.06
-0.09%
$ 42.98 million $ 920,566
Apr 15, 5 AM $ 2.06
-3.15%
$ 43.02 million $ 912,292
Apr 15, 4 AM $ 2.13
+1.83%
$ 44.42 million $ 911,045
Apr 15, 3 AM $ 2.09
+4.21%
$ 43.63 million $ 908,971
Apr 15, 2 AM $ 2.01
-2.63%
$ 41.86 million $ 890,834
Apr 15, 1 AM $ 2.06
-0.63%
$ 42.99 million $ 891,009
Apr 15, 12 AM $ 2.08
-0.66%
$ 43.27 million $ 893,973
Apr 14, 11 PM $ 2.09
-0.92%
$ 43.6 million $ 898,481
Apr 14, 10 PM $ 2.11
+1.04%
$ 44.06 million $ 902,349
Apr 14, 9 PM $ 2.08
-0.76%
$ 43.35 million $ 903,047
Apr 14, 8 PM $ 2.1
-0.41%
$ 43.66 million $ 900,283
Apr 14, 7 PM $ 2.1
-1.05%
$ 43.84 million $ 912,581
Apr 14, 6 PM $ 2.13
-0.82%
$ 44.3 million $ 906,384
Apr 14, 5 PM $ 2.14
+0.20%
$ 44.66 million $ 902,433
Apr 14, 4 PM $ 2.14
-5.44%
$ 44.58 million $ 294,250
Apr 14, 3 PM $ 2.26
-0.29%
$ 47.14 million $ 888,130
Apr 14, 2 PM $ 2.27
+0.56%
$ 47.28 million $ 895,944
Apr 14, 1 PM $ 2.26
+2.57%
$ 47.02 million $ 897,963
Apr 14, 12 PM $ 2.2
-1.41%
$ 45.84 million $ 903,250
Apr 14, 11 AM $ 2.23
-0.29%
$ 46.49 million $ 894,445
Apr 14, 10 AM $ 2.24
+0.09%
$ 46.63 million $ 895,404
Apr 14, 9 AM $ 2.24
+0.89%
$ 46.58 million $ 890,269
Apr 14, 8 AM $ 2.22
+1.63%
$ 46.17 million $ 878,398
Apr 14, 7 AM $ 2.18
-5.46%
$ 45.41 million $ 879,301
Apr 14, 6 AM $ 2.31
-0.55%
$ 48.03 million $ 872,853
Apr 14, 5 AM $ 2.32
-2.07%
$ 48.3 million $ 875,698
Apr 14, 4 AM $ 2.37
-2.02%
$ 49.32 million $ 872,669
Apr 14, 3 AM $ 2.42
-2.13%
$ 50.34 million $ 872,208
Apr 14, 2 AM $ 2.47
+2.32%
$ 51.43 million $ 877,501
Apr 14, 1 AM $ 2.41
-0.43%
$ 50.27 million $ 876,184
Apr 14, 12 AM $ 2.42
+0.06%
$ 50.49 million $ 875,740
Apr 13, 11 PM $ 2.43
+0.08%
$ 50.53 million $ 874,859
Apr 13, 10 PM $ 2.44
+1.03%
$ 50.81 million $ 872,374
Apr 13, 9 PM $ 2.42
-0.49%
$ 50.34 million $ 883,194
Apr 13, 8 PM $ 2.43
+5.69%
$ 50.58 million $ 883,236
Apr 13, 7 PM $ 2.3
+1.18%
$ 47.85 million $ 860,681
Apr 13, 6 PM $ 2.27
+0.11%
$ 47.3 million $ 869,173
Apr 13, 5 PM $ 2.27
-0.02%
$ 47.24 million $ 865,193
Apr 13, 4 PM $ 2.27
+0.83%
$ 47.28 million $ 871,702
Apr 13, 3 PM $ 2.25
-2.80%
$ 46.89 million $ 872,637
Apr 13, 2 PM $ 2.32
+0.05%
$ 48.24 million $ 869,610
Apr 13, 1 PM $ 2.31
+0.16%
$ 48.22 million $ 867,276
Apr 13, 12 PM $ 2.31
-0.35%
$ 48.14 million $ 860,670
Apr 13, 11 AM $ 2.32
+1.67%
$ 48.31 million $ 877,703