Metalk Historical Data

META Page 2
Download
Date Close Price change Market cap Trading volume
Sep 1, 2022 $ 0.0335
+3.48%
$ 33.51 million $ 33
Aug 31, 2022 $ 0.0324
+0.98%
$ 32.37 million $ 168
Aug 30, 2022 $ 0.0322
-1.72%
$ 32.15 million $ 32
Aug 29, 2022 $ 0.0327
+8.24%
$ 32.7 million $ 58
Aug 28, 2022 $ 0.0303
-4.98%
$ 30.32 million $ 694
Aug 27, 2022 $ 0.0319
-1.37%
$ 31.9 million $ 74
Aug 26, 2022 $ 0.0324
-12.62%
$ 32.39 million $ 339
Aug 25, 2022 $ 0.0371
-1.31%
$ 37.12 million $ 354
Aug 24, 2022 $ 0.0377
-3.98%
$ 37.68 million $ 3,397
Aug 23, 2022 $ 0.0393
+3.44%
$ 39.27 million $ 432
Aug 22, 2022 $ 0.0379
-2.13%
$ 37.88 million $ 823
Aug 21, 2022 $ 0.0387
+2.37%
$ 38.69 million $ 343
Aug 20, 2022 $ 0.0378
-8.59%
$ 37.8 million $ 2,787
Aug 19, 2022 $ 0.0414
-13.54%
$ 41.39 million $ 690
Aug 18, 2022 $ 0.0479
+1.22%
$ 47.9 million $ 248
Aug 17, 2022 $ 0.0473
-2.81%
$ 47.33 million $ 273
Aug 16, 2022 $ 0.0487
-3.03%
$ 48.69 million $ 1,205
Aug 15, 2022 $ 0.0503
-3.30%
$ 50.29 million $ 381
Aug 14, 2022 $ 0.052
-3.67%
$ 52.03 million $ 957
Aug 13, 2022 $ 0.0541
+1.79%
$ 54.06 million $ 281
Aug 12, 2022 $ 0.053
+3.28%
$ 53.04 million $ 237
Aug 11, 2022 $ 0.0513
+0.74%
$ 51.32 million $ 401
Aug 10, 2022 $ 0.051
+7.96%
$ 50.95 million $ 184
Aug 9, 2022 $ 0.0472
-3.82%
$ 47.24 million $ 109
Aug 8, 2022 $ 0.0491
+2.63%
$ 49.13 million $ 747
Aug 7, 2022 $ 0.0478
-1.07%
$ 47.84 million $ 524
Aug 6, 2022 $ 0.0483
-2.23%
$ 48.34 million $ 390
Aug 5, 2022 $ 0.0493
+6.64%
$ 49.3 million $ 321
Aug 4, 2022 $ 0.0462
-2.39%
$ 46.24 million $ 931
Aug 3, 2022 $ 0.0474
-1.54%
$ 47.41 million $ 329
Aug 2, 2022 $ 0.0482
-0.79%
$ 48.23 million $ 616
Aug 1, 2022 $ 0.0486
-4.81%
$ 48.56 million $ 938
Jul 31, 2022 $ 0.051
-0.90%
$ 51.03 million $ 267
Jul 30, 2022 $ 0.0515
-2.88%
$ 51.49 million $ 454
Jul 29, 2022 $ 0.0532
-1.40%
$ 53.19 million $ 1,258
Jul 28, 2022 $ 0.0539
+4.37%
$ 53.93 million $ 570
Jul 27, 2022 $ 0.0516
+13.42%
$ 51.62 million $ 51
Jul 26, 2022 $ 0.0455
-1.31%
$ 45.48 million $ 1,108
Jul 25, 2022 $ 0.0462
-9.17%
$ 46.25 million $ 504
Jul 24, 2022 $ 0.051
-0.86%
$ 51.02 million $ 844
Jul 23, 2022 $ 0.0501
+0.88%
$ 50.08 million $ 221
Jul 22, 2022 $ 0.0495
-7.75%
$ 49.49 million $ 4,262
Jul 21, 2022 $ 0.0537
+2.87%
$ 53.66 million $ 435
Jul 20, 2022 $ 0.0524
-0.17%
$ 52.44 million $ 765
Jul 19, 2022 $ 0.0524
-3.03%
$ 52.45 million $ 727
Jul 18, 2022 $ 0.054
+6.65%
$ 54.04 million $ 31
Jul 16, 2022 $ 0.0462
+8.40%
$ 46.23 million $ 92
Jul 15, 2022 $ 0.0427
+2.62%
$ 42.67 million $ 551
Jul 14, 2022 $ 0.0416
+1.19%
$ 41.56 million $ 2,663
Jul 13, 2022 $ 0.041
+7.06%
$ 41.02 million $ 41