MetaDAO Historical Data

META Page 70
Download
Date Close Price change Market cap Trading volume
Mar 1, 7 AM $ 3.78
+4.58%
$ 78.75 million $ 787,995
Mar 1, 6 AM $ 3.61
-0.88%
$ 75.3 million $ 778,375
Mar 1, 5 AM $ 3.64
-0.07%
$ 75.93 million $ 769,188
Mar 1, 4 AM $ 3.64
+1.85%
$ 75.91 million $ 765,649
Mar 1, 3 AM $ 3.58
-0.01%
$ 74.53 million $ 757,083
Mar 1, 2 AM $ 3.58
+1.18%
$ 74.51 million $ 759,851
Mar 1, 1 AM $ 3.53
+0.62%
$ 73.6 million $ 763,245
Mar 1, 12 AM $ 3.51
+0.01%
$ 73.15 million $ 766,542
Feb 28, 11 PM $ 3.51
-0.06%
$ 73.14 million $ 767,076
Feb 28, 10 PM $ 3.51
+1.39%
$ 73.22 million $ 787,670
Feb 28, 9 PM $ 3.47
-0.66%
$ 72.21 million $ 792,830
Feb 28, 8 PM $ 3.49
+7.61%
$ 72.69 million $ 792,947
Feb 28, 7 PM $ 3.24
+0.29%
$ 67.47 million $ 785,110
Feb 28, 6 PM $ 3.23
-0.24%
$ 67.26 million $ 799,536
Feb 28, 5 PM $ 3.23
-0.32%
$ 67.37 million $ 807,720
Feb 28, 4 PM $ 3.25
-0.11%
$ 67.63 million $ 804,133
Feb 28, 3 PM $ 3.25
-0.79%
$ 67.72 million $ 798,212
Feb 28, 2 PM $ 3.28
+1.65%
$ 68.29 million $ 801,586
Feb 28, 1 PM $ 3.22
+1.93%
$ 67.14 million $ 792,539
Feb 28, 12 PM $ 3.16
+0.36%
$ 65.89 million $ 797,341
Feb 28, 11 AM $ 3.14
-1.91%
$ 65.46 million $ 797,801
Feb 28, 10 AM $ 3.2
-0.20%
$ 66.77 million $ 799,966
Feb 28, 9 AM $ 3.21
-1.15%
$ 66.88 million $ 809,678
Feb 28, 8 AM $ 3.25
-0.34%
$ 67.68 million $ 820,891
Feb 28, 7 AM $ 3.26
+1.72%
$ 67.83 million $ 828,391
Feb 28, 6 AM $ 3.2
-0.48%
$ 66.69 million $ 840,858
Feb 28, 5 AM $ 3.22
-0.56%
$ 67.03 million $ 852,674
Feb 28, 4 AM $ 3.23
+0.40%
$ 67.4 million $ 856,947
Feb 28, 3 AM $ 3.22
+0.26%
$ 67.11 million $ 867,240
Feb 28, 2 AM $ 3.21
+1.62%
$ 66.94 million $ 873,105
Feb 28, 1 AM $ 3.16
-5.43%
$ 65.89 million $ 880,200
Feb 28, 12 AM $ 3.34
-0.58%
$ 69.66 million $ 879,510
Feb 27, 11 PM $ 3.36
-6.48%
$ 70.05 million $ 886,501
Feb 27, 10 PM $ 3.6
-0.81%
$ 74.92 million $ 859,954
Feb 27, 9 PM $ 3.63
-0.57%
$ 75.54 million $ 856,917
Feb 27, 8 PM $ 3.65
-0.87%
$ 76 million $ 862,145
Feb 27, 7 PM $ 3.68
-0.13%
$ 76.66 million $ 879,541
Feb 27, 6 PM $ 3.68
+0.84%
$ 76.76 million $ 875,875
Feb 27, 5 PM $ 3.65
-0.66%
$ 76.13 million $ 873,435
Feb 27, 4 PM $ 3.68
-0.37%
$ 76.63 million $ 889,965
Feb 27, 3 PM $ 3.69
+0.09%
$ 76.91 million $ 896,765
Feb 27, 2 PM $ 3.69
-0.17%
$ 76.85 million $ 893,209
Feb 27, 1 PM $ 3.69
-0.10%
$ 76.98 million $ 902,445
Feb 27, 12 PM $ 3.7
-1.45%
$ 77.08 million $ 906,427
Feb 27, 11 AM $ 3.75
-0.50%
$ 78.21 million $ 897,559
Feb 27, 10 AM $ 3.77
-0.36%
$ 78.6 million $ 896,566
Feb 27, 9 AM $ 3.79
-0.20%
$ 78.9 million $ 878,246
Feb 27, 8 AM $ 3.79
+1.82%
$ 79.06 million $ 859,071
Feb 27, 7 AM $ 3.73
+1.41%
$ 77.64 million $ 859,939
Feb 27, 6 AM $ 3.67
+0.37%
$ 76.56 million $ 860,455