Meta Historical Data

MTA Page 25
Download
Date Close Price change Market cap Trading volume
Apr 5, 2022 $ 0.42
-8.73%
$ 41.98 million $ 1.74 million
Apr 4, 2022 $ 0.459
+0.55%
$ 45.87 million $ 2.83 million
Apr 3, 2022 $ 0.456
+2.66%
$ 45.62 million $ 2.34 million
Apr 2, 2022 $ 0.445
-0.31%
$ 44.5 million $ 2.46 million
Apr 1, 2022 $ 0.446
+4.29%
$ 44.64 million $ 827,594
Mar 31, 2022 $ 0.428
-3.27%
$ 42.8 million $ 758,356
Mar 30, 2022 $ 0.443
-0.12%
$ 44.26 million $ 1.03 million
Mar 29, 2022 $ 0.443
-2.43%
$ 44.3 million $ 778,425
Mar 28, 2022 $ 0.454
+5.51%
$ 45.44 million $ 1.26 million
Mar 27, 2022 $ 0.431
+4.30%
$ 43.09 million $ 607,925
Mar 26, 2022 $ 0.413
-1.83%
$ 41.31 million $ 834,942
Mar 25, 2022 $ 0.421
-2.00%
$ 42.08 million $ 729,844
Mar 24, 2022 $ 0.43
-1.52%
$ 42.97 million $ 786,376
Mar 23, 2022 $ 0.436
+0.44%
$ 43.63 million $ 666,488
Mar 22, 2022 $ 0.435
+4.71%
$ 43.46 million $ 1.07 million
Mar 21, 2022 $ 0.415
+3.03%
$ 41.51 million $ 776,756
Mar 20, 2022 $ 0.403
-5.70%
$ 40.3 million $ 665,364
Mar 19, 2022 $ 0.427
+2.16%
$ 42.74 million $ 1.03 million
Mar 18, 2022 $ 0.418
+4.19%
$ 41.82 million $ 1.25 million
Mar 17, 2022 $ 0.401
+9.24%
$ 40.12 million $ 1.32 million
Mar 16, 2022 $ 0.367
-3.38%
$ 36.68 million $ 1.15 million
Mar 15, 2022 $ 0.38
+11.33%
$ 37.98 million $ 957,516
Mar 14, 2022 $ 0.34
-6.74%
$ 34.02 million $ 817,897
Mar 13, 2022 $ 0.365
+3.03%
$ 36.49 million $ 1.05 million
Mar 12, 2022 $ 0.355
-4.32%
$ 35.46 million $ 517,549
Mar 11, 2022 $ 0.371
-5.38%
$ 37.12 million $ 1.26 million
Mar 10, 2022 $ 0.393
-6.83%
$ 39.3 million $ 1.2 million
Mar 9, 2022 $ 0.422
+6.74%
$ 42.19 million $ 1.01 million
Mar 8, 2022 $ 0.395
+2.81%
$ 39.5 million $ 797,521
Mar 7, 2022 $ 0.384
-8.06%
$ 38.42 million $ 1.81 million
Mar 6, 2022 $ 0.418
-11.64%
$ 41.8 million $ 1.4 million
Mar 5, 2022 $ 0.473
-1.04%
$ 47.3 million $ 1.17 million
Mar 4, 2022 $ 0.479
-10.72%
$ 47.88 million $ 1.21 million
Mar 3, 2022 $ 0.537
-3.47%
$ 53.67 million $ 739,213
Mar 2, 2022 $ 0.556
-4.06%
$ 55.64 million $ 1.51 million
Mar 1, 2022 $ 0.58
-4.13%
$ 58.03 million $ 2.05 million
Feb 28, 2022 $ 0.608
+6.02%
$ 60.76 million $ 1.98 million
Feb 27, 2022 $ 0.573
-6.35%
$ 57.33 million $ 1.21 million
Feb 26, 2022 $ 0.612
-1.37%
$ 61.21 million $ 1.19 million
Feb 25, 2022 $ 0.62
+7.09%
$ 62.03 million $ 1.29 million
Feb 24, 2022 $ 0.579
-9.41%
$ 57.9 million $ 1.83 million
Feb 23, 2022 $ 0.639
+0.83%
$ 63.93 million $ 856,165
Feb 22, 2022 $ 0.634
-2.53%
$ 63.4 million $ 1.02 million
Feb 21, 2022 $ 0.651
-0.57%
$ 65.08 million $ 1.19 million
Feb 20, 2022 $ 0.655
-2.40%
$ 65.51 million $ 750,084
Feb 19, 2022 $ 0.671
+0.72%
$ 67.12 million $ 640,853
Feb 18, 2022 $ 0.666
-5.11%
$ 66.64 million $ 1.16 million
Feb 17, 2022 $ 0.702
+1.66%
$ 70.23 million $ 3.94 million
Feb 16, 2022 $ 0.689
+6.39%
$ 68.91 million $ 2.61 million
Feb 15, 2022 $ 0.648
+4.79%
$ 64.76 million $ 1.87 million