Meta Historical Data

MTA Page 30
Download
Date Close Price change Market cap Trading volume
Oct 5, 2021 $ 0.624
+1.56%
$ 62.43 million $ 686,012
Oct 4, 2021 $ 0.615
-3.63%
$ 61.45 million $ 1.01 million
Oct 3, 2021 $ 0.638
+0.72%
$ 63.77 million $ 511,662
Oct 2, 2021 $ 0.633
+2.05%
$ 63.33 million $ 691,664
Oct 1, 2021 $ 0.62
+6.93%
$ 62.04 million $ 1.26 million
Sep 30, 2021 $ 0.58
+6.25%
$ 58.02 million $ 2.04 million
Sep 29, 2021 $ 0.546
+2.26%
$ 54.64 million $ 735,134
Sep 28, 2021 $ 0.536
-3.82%
$ 53.59 million $ 1.46 million
Sep 27, 2021 $ 0.558
-7.37%
$ 55.76 million $ 2.18 million
Sep 26, 2021 $ 0.601
-6.59%
$ 60.11 million $ 2.95 million
Sep 25, 2021 $ 0.644
-3.95%
$ 64.4 million $ 1.04 million
Sep 24, 2021 $ 0.67
-7.83%
$ 67.04 million $ 3.37 million
Sep 23, 2021 $ 0.728
-3.30%
$ 72.81 million $ 5.16 million
Sep 22, 2021 $ 0.758
+4.97%
$ 75.77 million $ 3.95 million
Sep 21, 2021 $ 0.722
-11.25%
$ 72.21 million $ 3.71 million
Sep 20, 2021 $ 0.812
-12.15%
$ 81.22 million $ 2.26 million
Sep 19, 2021 $ 0.925
-2.62%
$ 92.53 million $ 720,916
Sep 18, 2021 $ 0.95
-1.54%
$ 95.01 million $ 2.38 million
Sep 17, 2021 $ 0.965
-1.67%
$ 96.49 million $ 5.61 million
Sep 16, 2021 $ 0.98
+1.43%
$ 98.01 million $ 3.4 million
Sep 15, 2021 $ 0.966
+5.87%
$ 96.58 million $ 2.21 million
Sep 14, 2021 $ 0.911
+1.13%
$ 91.1 million $ 2.53 million
Sep 13, 2021 $ 0.899
-3.45%
$ 89.9 million $ 6.65 million
Sep 12, 2021 $ 0.932
+4.41%
$ 93.17 million $ 5.43 million
Sep 11, 2021 $ 0.892
+1.20%
$ 89.22 million $ 858,530
Sep 10, 2021 $ 0.882
-6.26%
$ 88.16 million $ 968,071
Sep 9, 2021 $ 0.942
-0.05%
$ 94.16 million $ 812,453
Sep 8, 2021 $ 0.94
-3.79%
$ 94.01 million $ 1.93 million
Sep 7, 2021 $ 0.978
-15.86%
$ 97.79 million $ 3.5 million
Sep 6, 2021 $ 1.16
+1.97%
$ 116.22 million $ 1.92 million
Sep 5, 2021 $ 1.14
+2.86%
$ 113.98 million $ 1.72 million
Sep 4, 2021 $ 1.11
+6.59%
$ 110.85 million $ 2.63 million
Sep 3, 2021 $ 1.04
+3.44%
$ 103.92 million $ 1.99 million
Sep 2, 2021 $ 1
-9.48%
$ 100.47 million $ 2.87 million
Sep 1, 2021 $ 1.11
+5.85%
$ 110.88 million $ 1.72 million
Aug 31, 2021 $ 1.05
+2.16%
$ 104.75 million $ 1.57 million
Aug 30, 2021 $ 1.03
-4.91%
$ 102.52 million $ 1.42 million
Aug 29, 2021 $ 1.08
-2.79%
$ 107.59 million $ 1.15 million
Aug 28, 2021 $ 1.11
-5.26%
$ 110.69 million $ 1.63 million
Aug 27, 2021 $ 1.17
+5.07%
$ 116.83 million $ 2.16 million
Aug 26, 2021 $ 1.12
-8.86%
$ 112.13 million $ 2.77 million
Aug 25, 2021 $ 1.23
+10.58%
$ 122.79 million $ 6.91 million
Aug 24, 2021 $ 1.11
-3.18%
$ 111.13 million $ 1.88 million
Aug 23, 2021 $ 1.15
+8.12%
$ 114.74 million $ 3.24 million
Aug 22, 2021 $ 1.06
+6.64%
$ 106.11 million $ 1.9 million
Aug 21, 2021 $ 0.994
-2.01%
$ 99.43 million $ 1.62 million
Aug 20, 2021 $ 1.02
+2.48%
$ 101.71 million $ 1.84 million
Aug 19, 2021 $ 0.991
+1.71%
$ 99.11 million $ 1.49 million
Aug 18, 2021 $ 0.974
-2.58%
$ 97.44 million $ 2.97 million
Aug 17, 2021 $ 1
-3.13%
$ 100.03 million $ 3.56 million