MeTiAi Historical Data

MTA
Download
Date Close Price change Market cap Trading volume
Mar 22, 2024 $0.052
+1.80%
$-- $101,576
Mar 21, 2024 $0.0511
-4.75%
$97.15 million $120,376
Mar 20, 2024 $0.0537
+3.11%
$101.99 million $177,562
Mar 19, 2024 $0.052
-17.62%
$98.84 million $110,917
Mar 18, 2024 $0.0632
+1.01%
$120.08 million $310,559
Mar 17, 2024 $0.0626
-3.65%
$118.88 million $355,245
Mar 16, 2024 $0.0649
+4.32%
$123.39 million $2.82 million
Mar 15, 2024 $0.0622
+11.02%
$118.28 million $2.81 million
Mar 14, 2024 $0.0561
-16.64%
$106.53 million $2.25 million
Mar 13, 2024 $0.055
-5.81%
$104.48 million $2.17 million
Mar 12, 2024 $0.0665
+20.43%
$126.33 million $1.79 million
Mar 11, 2024 $0.0552
+7.04%
$104.9 million $2 million
Mar 10, 2024 $0.0516
-14.61%
$98.06 million $4 million
Mar 9, 2024 $0.0604
-7.31%
$114.84 million $2.9 million
Mar 8, 2024 $0.0651
-0.32%
$123.75 million $2.41 million
Mar 7, 2024 $0.0653
+16.51%
$124.15 million $56,456
Mar 6, 2024 $0.0561
+0.00%
$106.55 million $2.73 million
Mar 5, 2024 $0.0561
+0.00%
$106.55 million $2.73 million
Mar 4, 2024 $0.0561
+0.00%
$106.55 million $2.73 million
Mar 3, 2024 $0.0561
-23.53%
$106.55 million $2.73 million
Mar 2, 2024 $0.0733
+12.02%
$139.35 million $1.01 million
Mar 1, 2024 $0.0655
+6.77%
$124.39 million $871,395
Feb 29, 2024 $0.0614
-12.14%
$116.64 million $1.51 million
Feb 28, 2024 $0.0697
+19.41%
$132.34 million $1.41 million
Feb 27, 2024 $0.0583
-2.53%
$110.73 million $714,229
Feb 26, 2024 $0.0597
+0.68%
$113.33 million $115,979
Feb 25, 2024 $0.0592
+3.95%
$112.58 million $121,016
Feb 24, 2024 $0.057
-6.51%
$108.3 million $448,679
Feb 23, 2024 $0.0611
+7.12%
$116.01 million $2.53 million
Feb 22, 2024 $0.057
-1.14%
$108.3 million $112,872
Feb 21, 2024 $0.0577
+4.31%
$109.55 million $108,526
Feb 20, 2024 $0.0553
-2.50%
$105.03 million $103,190
Feb 19, 2024 $0.0567
-5.72%
$107.73 million $114,743
Feb 18, 2024 $0.0592
+5.30%
$112.44 million $108,941
Feb 17, 2024 $0.0617
+6.32%
$117.25 million $815,318
Feb 16, 2024 $0.058
+2.02%
$110.28 million $786,922
Feb 15, 2024 $0.0569
+0.18%
$108.13 million $3.4 million
Feb 14, 2024 $0.0568
+3.35%
$107.94 million $175,588
Feb 13, 2024 $0.0585
-1.48%
$111.11 million $159,499
Feb 12, 2024 $0.0594
-1.15%
$112.78 million $114,409
Feb 11, 2024 $0.06
+4.78%
$114.09 million $2.37 million
Feb 10, 2024 $0.0573
-2.73%
$108.89 million $111,462
Feb 9, 2024 $0.0589
-2.76%
$111.95 million $126,383
Feb 8, 2024 $0.0606
+8.99%
$115.2 million $167,637
Feb 7, 2024 $0.0556
-4.89%
$105.7 million $112,277
Feb 6, 2024 $0.0585
+0.97%
$111.13 million $125,679
Feb 5, 2024 $0.058
+72.00%
$110.2 million $519,892
Feb 4, 2024 $0.0337
+0.21%
$64.07 million $106,584
Feb 3, 2024 $0.0336
+2.48%
$63.82 million $359,810
Feb 2, 2024 $0.0327
-0.02%
$62.04 million $367,257
Download