Meta Historical Data

MTA Page 21
Download
Date Close Price change Market cap Trading volume
Oct 22, 2022 $ 0.0793
+0.05%
$ 7.93 million $ 4.38 million
Oct 21, 2022 $ 0.0793
-10.62%
$ 7.93 million $ 340,125
Oct 20, 2022 $ 0.0887
-19.51%
$ 8.87 million $ 32.79 million
Oct 19, 2022 $ 0.11
+1.05%
$ 11.03 million $ 335,465
Oct 18, 2022 $ 0.109
-0.73%
$ 10.92 million $ 245,571
Oct 17, 2022 $ 0.11
+4.89%
$ 11 million $ 181,474
Oct 16, 2022 $ 0.105
+3.69%
$ 10.48 million $ 143,359
Oct 15, 2022 $ 0.101
-1.93%
$ 10.11 million $ 169,265
Oct 14, 2022 $ 0.103
+1.56%
$ 10.31 million $ 185,951
Oct 13, 2022 $ 0.102
+4.75%
$ 10.16 million $ 1.18 million
Oct 12, 2022 $ 0.0969
-0.95%
$ 9.69 million $ 471,963
Oct 11, 2022 $ 0.098
-6.53%
$ 9.8 million $ 806,926
Oct 10, 2022 $ 0.105
-7.28%
$ 10.49 million $ 246,232
Oct 9, 2022 $ 0.113
+2.21%
$ 11.3 million $ 175,493
Oct 8, 2022 $ 0.111
+0.10%
$ 11.07 million $ 112,004
Oct 7, 2022 $ 0.11
-1.81%
$ 11.03 million $ 358,861
Oct 6, 2022 $ 0.112
-0.19%
$ 11.25 million $ 288,355
Oct 5, 2022 $ 0.112
+1.12%
$ 11.23 million $ 212,612
Oct 4, 2022 $ 0.111
-5.81%
$ 11.11 million $ 376,968
Oct 3, 2022 $ 0.118
+3.95%
$ 11.79 million $ 417,932
Oct 2, 2022 $ 0.114
-5.94%
$ 11.36 million $ 245,113
Oct 1, 2022 $ 0.121
-4.19%
$ 12.09 million $ 211,017
Sep 30, 2022 $ 0.126
-5.10%
$ 12.62 million $ 467,456
Sep 29, 2022 $ 0.133
+1.96%
$ 13.31 million $ 501,580
Sep 28, 2022 $ 0.131
-0.28%
$ 13.07 million $ 513,678
Sep 27, 2022 $ 0.131
+0.44%
$ 13.08 million $ 939,371
Sep 26, 2022 $ 0.13
-2.08%
$ 13 million $ 523,808
Sep 25, 2022 $ 0.132
-2.36%
$ 13.24 million $ 368,135
Sep 24, 2022 $ 0.136
+1.23%
$ 13.58 million $ 529,182
Sep 23, 2022 $ 0.134
-4.75%
$ 13.42 million $ 634,008
Sep 22, 2022 $ 0.141
+7.64%
$ 14.08 million $ 505,360
Sep 21, 2022 $ 0.131
-6.30%
$ -- $ 261,355
Sep 20, 2022 $ 0.14
-1.91%
$ 13.99 million $ 176,928
Sep 19, 2022 $ 0.142
-0.18%
$ 14.24 million $ 325,483
Sep 18, 2022 $ 0.143
-1.37%
$ 14.29 million $ 248,671
Sep 17, 2022 $ 0.145
-0.01%
$ 14.48 million $ 239,466
Sep 16, 2022 $ 0.145
-0.40%
$ 14.51 million $ 303,195
Sep 15, 2022 $ 0.146
-4.93%
$ 14.58 million $ 442,022
Sep 14, 2022 $ 0.153
+1.21%
$ 15.33 million $ 499,474
Sep 13, 2022 $ 0.152
-4.02%
$ 15.17 million $ 511,409
Sep 12, 2022 $ 0.158
+0.74%
$ 15.8 million $ 544,810
Sep 11, 2022 $ 0.157
-2.58%
$ 15.68 million $ 324,374
Sep 10, 2022 $ 0.161
-0.87%
$ 16.12 million $ 365,049
Sep 9, 2022 $ 0.163
+0.53%
$ 16.26 million $ 506,513
Sep 8, 2022 $ 0.162
+7.39%
$ 16.17 million $ 1.5 million
Sep 7, 2022 $ 0.15
+5.77%
$ 15.04 million $ 962,422
Sep 6, 2022 $ 0.142
-3.36%
$ 14.22 million $ 546,958
Sep 5, 2022 $ 0.147
+3.44%
$ 14.72 million $ 344,552
Sep 4, 2022 $ 0.142
+0.11%
$ 14.23 million $ 296,352
Sep 3, 2022 $ 0.142
+0.80%
$ 14.19 million $ 292,520