MetaDAO Historical Data

META Page 74
Download
Date Close Price change Market cap Trading volume
Nov 21, 1 PM $ 5.22
+3.32%
$ 110.58 million $ 3.24 million
Nov 21, 12 PM $ 5.05
+5.21%
$ 105.32 million $ 3.07 million
Nov 21, 11 AM $ 4.79
-2.41%
$ 99.8 million $ 2.88 million
Nov 21, 10 AM $ 4.92
+2.82%
$ 102.83 million $ 2.79 million
Nov 21, 9 AM $ 4.79
-10.19%
$ 99.71 million $ 2.73 million
Nov 21, 8 AM $ 5.33
+4.51%
$ 111.02 million $ 2.53 million
Nov 21, 7 AM $ 5.1
+0.65%
$ 106.24 million $ 2.51 million
Nov 21, 6 AM $ 5.07
-1.18%
$ 105.55 million $ 2.46 million
Nov 21, 5 AM $ 5.13
+2.30%
$ 105.61 million $ 2.45 million
Nov 21, 4 AM $ 5.01
-2.65%
$ 104.4 million $ 2.43 million
Nov 21, 3 AM $ 5.19
-5.27%
$ 108.06 million $ 2.24 million
Nov 21, 2 AM $ 5.47
-1.27%
$ 114 million $ 2.1 million
Nov 21, 1 AM $ 5.54
-0.04%
$ 115.47 million $ 2.15 million
Nov 21, 12 AM $ 5.54
+0.40%
$ 115.51 million $ 2.49 million
Nov 20, 11 PM $ 5.52
-2.82%
$ 115.05 million $ 2.88 million
Nov 20, 10 PM $ 5.68
+2.71%
$ 118.39 million $ 2.94 million
Nov 20, 9 PM $ 5.53
+2.12%
$ 115.15 million $ 2.92 million
Nov 20, 8 PM $ 5.4
+1.70%
$ 112.45 million $ 2.94 million
Nov 20, 7 PM $ 5.31
+0.01%
$ 109.88 million $ 3.04 million
Nov 20, 6 PM $ 5.31
-6.51%
$ 110.55 million $ 3.16 million
Nov 20, 5 PM $ 5.68
-0.65%
$ 118.24 million $ 3.23 million
Nov 20, 4 PM $ 5.71
-5.05%
$ 118.97 million $ 3.25 million
Nov 20, 3 PM $ 6.01
-0.89%
$ 125.3 million $ 3.3 million
Nov 20, 2 PM $ 6.07
-4.27%
$ 126.43 million $ 3.32 million
Nov 20, 1 PM $ 6.34
+1.47%
$ 132.08 million $ 3.26 million
Nov 20, 12 PM $ 6.25
+0.21%
$ 130.16 million $ 3.27 million
Nov 20, 11 AM $ 6.23
-1.65%
$ 130.21 million $ 3.31 million
Nov 20, 10 AM $ 6.33
-0.77%
$ 131.81 million $ 3.37 million
Nov 20, 9 AM $ 6.38
+1.00%
$ 132.83 million $ 3.5 million
Nov 20, 8 AM $ 6.31
+0.76%
$ 131.51 million $ 3.58 million
Nov 20, 7 AM $ 6.26
-0.54%
$ 130.52 million $ 3.54 million
Nov 20, 6 AM $ 6.29
-1.31%
$ 131.11 million $ 3.54 million
Nov 20, 5 AM $ 6.36
-1.14%
$ 132.62 million $ 3.87 million
Nov 20, 4 AM $ 6.44
-1.45%
$ 134.34 million $ 7.01 million
Nov 20, 3 AM $ 6.54
-1.04%
$ 136.21 million $ 10.53 million
Nov 20, 2 AM $ 6.61
+0.07%
$ 137.73 million $ 14.15 million
Nov 20, 1 AM $ 6.6
-0.81%
$ 137.61 million $ 17.55 million
Nov 20, 12 AM $ 6.66
+3.18%
$ 138.73 million $ 21 million
Nov 19, 11 PM $ 6.13
+0.84%
$ 127.44 million $ 25.22 million
Nov 19, 10 PM $ 6.08
+0.94%
$ 126.72 million $ 28.84 million
Nov 19, 9 PM $ 6.03
-0.44%
$ 125.56 million $ 30.79 million
Nov 19, 8 PM $ 6.05
+11.23%
$ 126.11 million $ 31.44 million
Nov 19, 7 PM $ 5.44
-1.18%
$ 113.38 million $ 32.42 million
Nov 19, 6 PM $ 5.51
-4.57%
$ 114.73 million $ 34.11 million
Nov 19, 5 PM $ 5.77
+3.23%
$ 120.23 million $ 35.3 million
Nov 19, 4 PM $ 5.6
-6.99%
$ 116.58 million $ 36.03 million
Nov 19, 3 PM $ 6.02
+0.30%
$ 125.39 million $ 37.08 million
Nov 19, 2 PM $ 6
-0.45%
$ 124.81 million $ 37.85 million
Nov 19, 1 PM $ 6.04
-1.06%
$ 125.74 million $ 38.17 million
Nov 19, 12 PM $ 6.1
+1.27%
$ 127.09 million $ 39.01 million