MetaDAO Historical Data

META Page 60
Download
Date Close Price change Market cap Trading volume
Dec 19, 3 PM $ 6.35
+0.79%
$ 132.35 million $ 3.18 million
Dec 19, 2 PM $ 6.3
+0.34%
$ 131.27 million $ 3.19 million
Dec 19, 1 PM $ 6.28
-0.23%
$ 130.81 million $ 3.23 million
Dec 19, 12 PM $ 6.31
+0.27%
$ 131.39 million $ 3.23 million
Dec 19, 11 AM $ 6.31
+3.34%
$ 131.51 million $ 3.23 million
Dec 19, 10 AM $ 6.12
-2.18%
$ 127.54 million $ 3.2 million
Dec 19, 9 AM $ 6.24
-0.85%
$ 130.03 million $ 3.19 million
Dec 19, 8 AM $ 6.25
-1.44%
$ 130.27 million $ 3.17 million
Dec 19, 7 AM $ 6.34
+2.37%
$ 132.04 million $ 3.15 million
Dec 19, 6 AM $ 6.15
+5.78%
$ 128.04 million $ 3.07 million
Dec 19, 5 AM $ 5.81
+2.83%
$ 121.01 million $ 2.8 million
Dec 19, 4 AM $ 5.63
-1.59%
$ 117.33 million $ 2.77 million
Dec 19, 3 AM $ 5.74
+7.78%
$ 119.5 million $ 2.67 million
Dec 19, 2 AM $ 5.32
-0.09%
$ 110.91 million $ 2.51 million
Dec 19, 1 AM $ 5.33
-4.08%
$ 111.1 million $ 2.44 million
Dec 19, 12 AM $ 5.56
-3.30%
$ 115.94 million $ 2.33 million
Dec 18, 11 PM $ 5.8
-0.41%
$ 120.79 million $ 2.28 million
Dec 18, 10 PM $ 5.78
-3.19%
$ 120.52 million $ 2.08 million
Dec 18, 9 PM $ 6
-0.02%
$ 124.94 million $ 2 million
Dec 18, 8 PM $ 6
-0.40%
$ 125.06 million $ 1.85 million
Dec 18, 7 PM $ 6.03
-8.07%
$ 125.56 million $ 1.81 million
Dec 18, 6 PM $ 6.56
-0.26%
$ 136.61 million $ 1.72 million
Dec 18, 5 PM $ 6.57
-3.84%
$ 136.97 million $ 1.73 million
Dec 18, 4 PM $ 6.84
+0.29%
$ 142.45 million $ 1.73 million
Dec 18, 3 PM $ 6.82
+0.34%
$ 142.15 million $ 1.77 million
Dec 18, 2 PM $ 6.79
+1.16%
$ 141.51 million $ 1.75 million
Dec 18, 1 PM $ 6.71
+1.98%
$ 139.82 million $ 1.71 million
Dec 18, 12 PM $ 6.58
+0.13%
$ 137.1 million $ 1.71 million
Dec 18, 11 AM $ 6.57
-0.54%
$ 136.93 million $ 1.73 million
Dec 18, 10 AM $ 6.61
-0.10%
$ 137.78 million $ 1.73 million
Dec 18, 9 AM $ 6.62
+0.01%
$ 137.91 million $ 1.73 million
Dec 18, 8 AM $ 6.61
-0.36%
$ 137.8 million $ 1.75 million
Dec 18, 7 AM $ 6.65
+0.12%
$ 138.49 million $ 1.79 million
Dec 18, 6 AM $ 6.61
+0.10%
$ 137.77 million $ 1.79 million
Dec 18, 5 AM $ 6.61
-1.18%
$ 138.11 million $ 1.79 million
Dec 18, 4 AM $ 6.68
-1.17%
$ 139.28 million $ 1.8 million
Dec 18, 3 AM $ 6.79
+1.63%
$ 141.53 million $ 1.8 million
Dec 18, 2 AM $ 6.67
+1.23%
$ 139.04 million $ 1.78 million
Dec 18, 1 AM $ 6.58
+0.00%
$ 137.04 million $ 1.78 million
Dec 18, 12 AM $ 6.58
+0.53%
$ 137.04 million $ 1.79 million
Dec 17, 11 PM $ 6.54
-0.24%
$ 136.35 million $ 1.79 million
Dec 17, 10 PM $ 6.56
-0.03%
$ 136.64 million $ 1.8 million
Dec 17, 9 PM $ 6.56
-0.28%
$ 136.68 million $ 1.8 million
Dec 17, 8 PM $ 6.55
-0.75%
$ 136.54 million $ 1.8 million
Dec 17, 7 PM $ 6.6
-0.27%
$ 137.57 million $ 1.82 million
Dec 17, 6 PM $ 6.63
-1.24%
$ 138.33 million $ 1.82 million
Dec 17, 5 PM $ 6.71
-1.22%
$ 139.78 million $ 1.82 million
Dec 17, 4 PM $ 6.79
-3.54%
$ 141.45 million $ 1.81 million
Dec 17, 3 PM $ 7.06
-1.11%
$ 147.19 million $ 1.78 million
Dec 17, 2 PM $ 7.14
+0.18%
$ 148.83 million $ 1.81 million