Meta Historical Data

MTA Page 25
Download
Date Close Price change Market cap Trading volume
Jun 12, 2022 $ 0.168
-5.63%
$ 16.75 million $ 393,552
Jun 11, 2022 $ 0.178
-11.33%
$ 17.76 million $ 391,870
Jun 10, 2022 $ 0.2
-9.96%
$ 20.02 million $ 463,152
Jun 9, 2022 $ 0.222
-7.26%
$ 22.23 million $ 396,982
Jun 8, 2022 $ 0.24
-1.58%
$ 23.97 million $ 439,225
Jun 7, 2022 $ 0.244
+11.14%
$ 24.35 million $ 925,460
Jun 6, 2022 $ 0.218
+4.88%
$ 21.84 million $ 388,490
Jun 5, 2022 $ 0.208
-3.12%
$ 20.83 million $ 365,954
Jun 4, 2022 $ 0.215
+2.65%
$ 21.5 million $ 704,129
Jun 3, 2022 $ 0.209
-10.00%
$ 20.94 million $ 545,045
Jun 2, 2022 $ 0.233
+3.70%
$ 23.27 million $ 565,230
Jun 1, 2022 $ 0.224
-10.68%
$ 22.44 million $ 576,159
May 31, 2022 $ 0.251
+5.89%
$ 25.13 million $ 613,716
May 30, 2022 $ 0.237
+9.68%
$ 23.72 million $ 562,578
May 29, 2022 $ 0.216
+0.66%
$ 21.6 million $ 508,033
May 28, 2022 $ 0.215
-2.80%
$ 21.46 million $ 363,068
May 27, 2022 $ 0.221
-5.74%
$ 22.08 million $ 568,866
May 26, 2022 $ 0.234
+1.15%
$ 23.42 million $ 443,874
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