Meta Historical Data

MTA Page 24
Download
Date Close Price change Market cap Trading volume
May 25, 2022 $ 0.232
-7.90%
$ 23.16 million $ 482,605
May 24, 2022 $ 0.251
-5.04%
$ 25.15 million $ 1.12 million
May 23, 2022 $ 0.265
+8.41%
$ 26.48 million $ 1.17 million
May 22, 2022 $ 0.244
+62.69%
$ 24.43 million $ 3.02 million
May 21, 2022 $ 0.15
+7.96%
$ 15.01 million $ 535,022
May 20, 2022 $ 0.139
-2.53%
$ 13.91 million $ 512,029
May 19, 2022 $ 0.143
+4.26%
$ 14.26 million $ 680,005
May 18, 2022 $ 0.137
-16.91%
$ 13.68 million $ 638,724
May 17, 2022 $ 0.165
+16.45%
$ 16.46 million $ 614,812
May 16, 2022 $ 0.141
-5.93%
$ 14.15 million $ 391,812
May 15, 2022 $ 0.15
+11.83%
$ 15.04 million $ 527,247
May 14, 2022 $ 0.134
-6.45%
$ 13.44 million $ 463,860
May 13, 2022 $ 0.144
+11.48%
$ 14.42 million $ 456,787
May 12, 2022 $ 0.129
-14.45%
$ 12.9 million $ 896,633
May 11, 2022 $ 0.151
-23.16%
$ 15.11 million $ 1.19 million
May 10, 2022 $ 0.197
-1.32%
$ 19.67 million $ 1.43 million
May 9, 2022 $ 0.2
-17.91%
$ 20.01 million $ 599,673
May 8, 2022 $ 0.244
-2.00%
$ 24.38 million $ 599,463
May 7, 2022 $ 0.249
-8.05%
$ 24.87 million $ 525,432
May 6, 2022 $ 0.27
-10.09%
$ 27.01 million $ 1.27 million
May 5, 2022 $ 0.3
-16.95%
$ 30.05 million $ 693,893
May 4, 2022 $ 0.362
+10.89%
$ 36.17 million $ 795,525
May 3, 2022 $ 0.326
-2.43%
$ 32.61 million $ 312,866
May 2, 2022 $ 0.335
-3.16%
$ 33.45 million $ 382,605
May 1, 2022 $ 0.345
+4.98%
$ 34.54 million $ 417,429
Apr 30, 2022 $ 0.329
-8.85%
$ 32.88 million $ 910,325
Apr 29, 2022 $ 0.361
-7.17%
$ 36.1 million $ 2.39 million
Apr 28, 2022 $ 0.389
+8.48%
$ 38.92 million $ 2.65 million
Apr 27, 2022 $ 0.359
-0.33%
$ 35.94 million $ 1.29 million
Apr 26, 2022 $ 0.361
-7.25%
$ 36.13 million $ 834,862
Apr 25, 2022 $ 0.39
+7.59%
$ 39.01 million $ 2.04 million
Apr 24, 2022 $ 0.363
+0.14%
$ 36.32 million $ 1.18 million
Apr 23, 2022 $ 0.363
-2.08%
$ 36.28 million $ 1.28 million
Apr 22, 2022 $ 0.371
-3.24%
$ 37.05 million $ 2.33 million
Apr 21, 2022 $ 0.383
-5.51%
$ 38.3 million $ 1.81 million
Apr 20, 2022 $ 0.407
-0.87%
$ 40.68 million $ 1.31 million
Apr 19, 2022 $ 0.41
+0.00%
$ 41.01 million $ 1.34 million
Apr 18, 2022 $ 0.409
+1.81%
$ 40.94 million $ 1.24 million
Apr 17, 2022 $ 0.403
+1.69%
$ 40.26 million $ 900,410
Apr 16, 2022 $ 0.394
-1.44%
$ 39.42 million $ 906,672
Apr 15, 2022 $ 0.4
-0.08%
$ 39.98 million $ 1.5 million
Apr 14, 2022 $ 0.401
-5.48%
$ 40.07 million $ 3.08 million
Apr 13, 2022 $ 0.423
+3.15%
$ 42.32 million $ 1.75 million
Apr 12, 2022 $ 0.41
+14.64%
$ 40.97 million $ 4.41 million
Apr 11, 2022 $ 0.357
-12.79%
$ 35.74 million $ 2.91 million
Apr 10, 2022 $ 0.41
-3.99%
$ 41.01 million $ 1.1 million
Apr 9, 2022 $ 0.428
+4.33%
$ 42.76 million $ 2.19 million
Apr 8, 2022 $ 0.409
+3.08%
$ 40.93 million $ 3.7 million
Apr 7, 2022 $ 0.397
+1.89%
$ 39.66 million $ 2.12 million
Apr 6, 2022 $ 0.389
-7.01%
$ 38.9 million $ 1.84 million