MetaDAO Historical Data

META Page 5
Download
Date Close Price change Market cap Trading volume
Jul 8, 8 AM $ 3.62
-0.87%
$ 82.16 million $ 430,855
Jul 8, 7 AM $ 3.65
+0.34%
$ 82.87 million $ 433,692
Jul 8, 6 AM $ 3.64
-0.02%
$ 82.59 million $ 435,013
Jul 8, 5 AM $ 3.64
+0.00%
$ 82.6 million $ 439,991
Jul 8, 4 AM $ 3.64
-0.85%
$ 82.6 million $ 451,275
Jul 8, 3 AM $ 3.67
-1.00%
$ 83.31 million $ 468,711
Jul 8, 2 AM $ 3.71
+1.38%
$ 84.15 million $ 528,257
Jul 8, 1 AM $ 3.66
-13.41%
$ 83 million $ 558,153
Jul 8, 12 AM $ 4.23
-2.35%
$ 95.86 million $ 575,266
Jul 7, 11 PM $ 4.33
+4.08%
$ 98.16 million $ 580,156
Jul 7, 10 PM $ 4.16
-0.20%
$ 94.31 million $ 552,009
Jul 7, 9 PM $ 4.17
-6.25%
$ 94.5 million $ 554,642
Jul 7, 8 PM $ 4.44
+16.41%
$ 100.8 million $ 573,053
Jul 7, 7 PM $ 3.82
-0.14%
$ 86.59 million $ 523,493
Jul 7, 6 PM $ 3.82
-0.12%
$ 86.71 million $ 518,611
Jul 7, 5 PM $ 3.83
+0.16%
$ 86.81 million $ 512,053
Jul 7, 4 PM $ 3.82
-1.56%
$ 86.67 million $ 528,083
Jul 7, 3 PM $ 3.88
-0.31%
$ 88.04 million $ 530,895
Jul 7, 2 PM $ 3.89
-1.08%
$ 88.32 million $ 541,730
Jul 7, 1 PM $ 3.94
-1.03%
$ 89.29 million $ 543,441
Jul 7, 12 PM $ 3.98
-0.60%
$ 90.21 million $ 542,315
Jul 7, 11 AM $ 4
-1.48%
$ 90.75 million $ 539,324
Jul 7, 10 AM $ 4.06
-8.20%
$ 92.12 million $ 541,028
Jul 7, 9 AM $ 4.42
+0.30%
$ 100.35 million $ 540,390
Jul 7, 8 AM $ 4.41
+3.09%
$ 100.05 million $ 529,655
Jul 7, 7 AM $ 4.28
+5.52%
$ 97.05 million $ 587,743
Jul 7, 6 AM $ 4.05
+0.86%
$ 91.97 million $ 577,856
Jul 7, 5 AM $ 4.02
-3.50%
$ 91.19 million $ 576,008
Jul 7, 4 AM $ 4.17
-4.60%
$ 94.5 million $ 561,394
Jul 7, 3 AM $ 4.37
+4.49%
$ 99.05 million $ 550,820
Jul 7, 2 AM $ 4.18
+13.27%
$ 94.79 million $ 475,248
Jul 7, 1 AM $ 3.69
-0.41%
$ 83.69 million $ 386,448
Jul 7, 12 AM $ 3.7
+0.32%
$ 84.03 million $ 387,379
Jul 6, 11 PM $ 3.69
-0.11%
$ 83.77 million $ 386,180
Jul 6, 10 PM $ 3.7
-2.11%
$ 83.87 million $ 383,965
Jul 6, 9 PM $ 3.78
+10.02%
$ 85.68 million $ 390,968
Jul 6, 8 PM $ 3.43
+3.40%
$ 77.87 million $ 379,856
Jul 6, 7 PM $ 3.32
+0.16%
$ 75.32 million $ 375,996
Jul 6, 6 PM $ 3.31
+0.64%
$ 75.2 million $ 376,100
Jul 6, 5 PM $ 3.29
-1.19%
$ 74.72 million $ 380,023
Jul 6, 4 PM $ 3.33
+1.52%
$ 75.62 million $ 366,871
Jul 6, 3 PM $ 3.28
-1.92%
$ 74.49 million $ 353,738
Jul 6, 2 PM $ 3.35
-1.67%
$ 75.94 million $ 356,572
Jul 6, 1 PM $ 3.4
+0.55%
$ 77.23 million $ 357,912
Jul 6, 12 PM $ 3.39
-3.82%
$ 76.8 million $ 355,572
Jul 6, 11 AM $ 3.52
+0.09%
$ 79.86 million $ 352,800
Jul 6, 10 AM $ 3.52
-0.83%
$ 79.78 million $ 349,500
Jul 6, 9 AM $ 3.55
-3.47%
$ 80.45 million $ 345,998
Jul 6, 8 AM $ 3.51
-0.95%
$ 79.6 million $ 341,326
Jul 6, 7 AM $ 3.54
-0.21%
$ 80.37 million $ 343,154