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