MetaDAO Historical Data

META Page 75
Download
Date Close Price change Market cap Trading volume
Nov 19, 12 PM $ 6.1
+1.27%
$ 127.09 million $ 39.01 million
Nov 19, 11 AM $ 6.02
-2.63%
$ 125.49 million $ 40.16 million
Nov 19, 10 AM $ 6.19
-4.87%
$ 128.71 million $ 41.12 million
Nov 19, 9 AM $ 6.5
+8.92%
$ 135.49 million $ 42.58 million
Nov 19, 8 AM $ 5.97
-0.46%
$ 124.32 million $ 43.42 million
Nov 19, 7 AM $ 6
-3.91%
$ 124.97 million $ 44.14 million
Nov 19, 6 AM $ 6.25
-2.03%
$ 130.23 million $ 44.19 million
Nov 19, 5 AM $ 6.38
-4.91%
$ 132.93 million $ 44.15 million
Nov 19, 4 AM $ 6.7
+1.44%
$ 139.64 million $ 40.66 million
Nov 19, 3 AM $ 6.56
-4.44%
$ 136.69 million $ 37.53 million
Nov 19, 2 AM $ 6.66
-6.52%
$ 139.41 million $ 4.56 million
Nov 19, 1 AM $ 7.13
+3.39%
$ 148.48 million $ 30.1 million
Nov 19, 12 AM $ 6.91
-4.97%
$ 144.03 million $ 26.73 million
Nov 18, 11 PM $ 7.25
+9.87%
$ 151.11 million $ 22.7 million
Nov 18, 10 PM $ 6.77
+3.55%
$ 141.08 million $ 18.53 million
Nov 18, 9 PM $ 6.55
+3.87%
$ 136.4 million $ 17.07 million
Nov 18, 8 PM $ 6.4
-2.30%
$ 133.34 million $ 16.38 million
Nov 18, 7 PM $ 6.23
-4.74%
$ 137.06 million $ 14.6 million
Nov 18, 6 PM $ 6.47
+9.66%
$ 134.87 million $ 13.64 million
Nov 18, 5 PM $ 5.73
+1.36%
$ 119.38 million $ 12.37 million
Nov 18, 4 PM $ 5.65
+2.08%
$ 117.78 million $ 11.81 million
Nov 18, 3 PM $ 5.54
+3.05%
$ 115.38 million $ 10.74 million
Nov 18, 2 PM $ 5.44
+1.62%
$ 113.3 million $ 9.83 million
Nov 18, 1 PM $ 5.35
-0.76%
$ 111.5 million $ 9.68 million
Nov 18, 12 PM $ 5.39
+0.20%
$ 112.35 million $ 8.73 million
Nov 18, 11 AM $ 5.51
+2.05%
$ 114.72 million $ 7.61 million
Nov 18, 10 AM $ 5.36
+0.96%
$ 111.75 million $ 6.64 million
Nov 18, 9 AM $ 5.31
-1.34%
$ 110.69 million $ 5.24 million
Nov 18, 8 AM $ 5.38
+3.58%
$ 112.14 million $ 4.1 million
Nov 18, 7 AM $ 5.2
+2.13%
$ 108.29 million $ 3.39 million
Nov 18, 6 AM $ 5.09
+0.20%
$ 106.02 million $ 3.31 million
Nov 18, 5 AM $ 5.08
-0.34%
$ 105.81 million $ 3.28 million
Nov 18, 4 AM $ 5.1
+3.05%
$ 106.17 million $ 3.23 million
Nov 18, 3 AM $ 4.95
+3.47%
$ 103.05 million $ 3.03 million
Nov 18, 2 AM $ 4.78
-6.43%
$ 99.59 million $ 2.97 million
Nov 18, 1 AM $ 5.11
+2.44%
$ 106.43 million $ 2.94 million
Nov 18, 12 AM $ 4.99
+2.39%
$ 103.89 million $ 2.94 million
Nov 17, 11 PM $ 4.87
+1.18%
$ 101.47 million $ 2.95 million
Nov 17, 10 PM $ 4.79
-8.31%
$ 99.77 million $ 2.84 million
Nov 17, 9 PM $ 5.22
+0.32%
$ 108.81 million $ 2.43 million
Nov 17, 8 PM $ 5.21
+1.42%
$ 108.46 million $ 2.35 million
Nov 17, 7 PM $ 5.13
-2.93%
$ 106.95 million $ 2.31 million
Nov 17, 6 PM $ 5.29
-1.31%
$ 110.18 million $ 2.19 million
Nov 17, 5 PM $ 5.45
+1.33%
$ 113.52 million $ 2.02 million
Nov 17, 4 PM $ 5.38
-1.39%
$ 112.02 million $ 1.93 million
Nov 17, 3 PM $ 5.45
-3.62%
$ 113.6 million $ 1.93 million
Nov 17, 2 PM $ 5.66
+5.70%
$ 117.86 million $ 1.92 million
Nov 17, 1 PM $ 5.46
-2.85%
$ 113.81 million $ 1.77 million
Nov 17, 12 PM $ 5.62
+0.29%
$ 117.12 million $ 1.91 million
Nov 17, 11 AM $ 5.61
+0.35%
$ 116.8 million $ 1.93 million