Meta Historical Data

MTA Page 22
Download
Date Close Price change Market cap Trading volume
Sep 2, 2022 $ 0.141
-2.24%
$ 14.08 million $ 430,698
Sep 1, 2022 $ 0.144
+3.09%
$ 14.38 million $ 475,871
Aug 31, 2022 $ 0.139
+1.96%
$ 13.91 million $ 791,462
Aug 30, 2022 $ 0.136
-2.06%
$ 13.64 million $ 688,584
Aug 29, 2022 $ 0.139
+2.49%
$ 13.91 million $ 537,029
Aug 28, 2022 $ 0.136
+0.56%
$ 13.61 million $ 378,447
Aug 27, 2022 $ 0.135
+0.55%
$ 13.54 million $ 462,576
Aug 26, 2022 $ 0.135
-5.97%
$ 13.47 million $ 643,481
Aug 25, 2022 $ 0.143
+1.84%
$ 14.32 million $ 521,744
Aug 24, 2022 $ 0.141
+0.02%
$ 14.05 million $ 634,322
Aug 23, 2022 $ 0.141
+1.39%
$ 14.05 million $ 593,801
Aug 22, 2022 $ 0.139
+1.85%
$ 13.86 million $ 610,393
Aug 21, 2022 $ 0.136
-0.61%
$ 13.61 million $ 451,956
Aug 20, 2022 $ 0.137
-4.30%
$ 13.69 million $ 522,354
Aug 19, 2022 $ 0.143
-10.53%
$ 14.3 million $ 638,687
Aug 18, 2022 $ 0.16
+0.64%
$ 16 million $ 459,245
Aug 17, 2022 $ 0.159
-0.31%
$ 15.9 million $ 596,960
Aug 16, 2022 $ 0.16
+0.02%
$ 15.97 million $ 529,042
Aug 15, 2022 $ 0.16
-0.50%
$ 15.96 million $ 609,782
Aug 14, 2022 $ 0.16
-1.95%
$ 16.05 million $ 447,625
Aug 13, 2022 $ 0.164
-1.45%
$ 16.4 million $ 664,870
Aug 12, 2022 $ 0.166
-2.00%
$ 16.64 million $ 676,313
Aug 11, 2022 $ 0.17
-0.22%
$ 16.99 million $ 784,725
Aug 10, 2022 $ 0.17
+5.48%
$ 17.03 million $ 618,588
Aug 9, 2022 $ 0.161
-6.62%
$ 16.15 million $ 622,102
Aug 8, 2022 $ 0.173
+2.61%
$ 17.3 million $ 703,428
Aug 7, 2022 $ 0.169
+1.82%
$ 16.86 million $ 360,200
Aug 6, 2022 $ 0.166
+4.72%
$ 16.56 million $ 423,157
Aug 5, 2022 $ 0.158
+3.74%
$ 15.81 million $ 559,799
Aug 4, 2022 $ 0.152
-0.70%
$ 15.24 million $ 378,549
Aug 3, 2022 $ 0.153
+0.88%
$ 15.34 million $ 465,345
Aug 2, 2022 $ 0.152
+1.61%
$ 15.18 million $ 470,034
Aug 1, 2022 $ 0.149
-1.99%
$ 14.95 million $ 349,114
Jul 31, 2022 $ 0.153
-0.71%
$ 15.25 million $ 481,408
Jul 30, 2022 $ 0.154
+1.64%
$ 15.36 million $ 210,570
Jul 29, 2022 $ 0.151
+0.43%
$ 15.13 million $ 213,145
Jul 28, 2022 $ 0.151
+3.66%
$ 15.11 million $ 156,800
Jul 27, 2022 $ 0.145
+4.35%
$ 14.52 million $ 417,268
Jul 26, 2022 $ 0.139
-3.75%
$ 13.92 million $ 219,561
Jul 25, 2022 $ 0.145
-4.74%
$ 14.47 million $ 300,403
Jul 24, 2022 $ 0.152
-2.90%
$ 15.17 million $ 242,186
Jul 23, 2022 $ 0.156
+3.98%
$ 15.62 million $ 260,909
Jul 22, 2022 $ 0.15
-0.15%
$ 15.04 million $ 424,367
Jul 21, 2022 $ 0.151
+2.65%
$ 15.06 million $ 460,025
Jul 20, 2022 $ 0.147
-1.23%
$ 14.7 million $ 583,137
Jul 19, 2022 $ 0.149
-3.54%
$ 14.9 million $ 268,099
Jul 18, 2022 $ 0.154
+9.66%
$ 15.44 million $ 653,787
Jul 17, 2022 $ 0.141
-0.28%
$ 14.08 million $ 605,831
Jul 16, 2022 $ 0.141
+10.97%
$ 14.11 million $ 395,413
Jul 15, 2022 $ 0.127
-1.30%
$ 12.72 million $ 288,723