MeTiAi Historical Data

MTA Page 10
Download
Date Close Price change Market cap Trading volume
Dec 28, 2022 $ 0.0416
+2.90%
$ 79.05 million $ 644,932
Dec 27, 2022 $ 0.0405
-6.27%
$ 76.93 million $ 677,499
Dec 26, 2022 $ 0.0434
+6.41%
$ 82.45 million $ 488,753
Dec 25, 2022 $ 0.0408
-1.79%
$ 77.49 million $ 640,787
Dec 24, 2022 $ 0.0415
-2.50%
$ 78.91 million $ 640,022
Dec 23, 2022 $ 0.0425
+7.58%
$ 80.83 million $ 644,225
Dec 22, 2022 $ 0.0395
-2.39%
$ 75.03 million $ 630,725
Dec 21, 2022 $ 0.0405
-1.16%
$ 76.86 million $ 640,778
Dec 20, 2022 $ 0.0409
+2.15%
$ 77.64 million $ 753,958
Dec 19, 2022 $ 0.04
-3.57%
$ 76 million $ 888,686
Dec 18, 2022 $ 0.0415
-0.05%
$ 78.82 million $ 478,364
Dec 17, 2022 $ 0.0415
+0.03%
$ 78.87 million $ 865,592
Dec 16, 2022 $ 0.0415
-3.79%
$ 78.85 million $ 804,056
Dec 15, 2022 $ 0.0431
+2.77%
$ 81.96 million $ 900,980
Dec 14, 2022 $ 0.042
-4.32%
$ 79.74 million $ 651,446
Dec 13, 2022 $ 0.0438
-1.74%
$ 83.17 million $ 269,026
Dec 12, 2022 $ 0.0446
-1.01%
$ 84.67 million $ 549,066
Dec 11, 2022 $ 0.045
-5.67%
$ 85.53 million $ 351,091
Dec 10, 2022 $ 0.0477
+6.13%
$ 90.67 million $ 338,142
Dec 9, 2022 $ 0.0449
+2.01%
$ 85.24 million $ 601,743
Dec 8, 2022 $ 0.044
-0.24%
$ 83.57 million $ 793,508
Dec 7, 2022 $ 0.0439
-11.07%
$ 83.48 million $ 810,431
Dec 6, 2022 $ 0.0494
+6.02%
$ 93.87 million $ 421,231
Dec 5, 2022 $ 0.0464
+24.29%
$ 88.1 million $ 694,861
Dec 4, 2022 $ 0.0373
+4.00%
$ 70.89 million $ 629,730
Dec 3, 2022 $ 0.0359
+5.55%
$ 68.16 million $ 767,463
Dec 2, 2022 $ 0.0339
+3.18%
$ 64.48 million $ 656,358
Dec 1, 2022 $ 0.0328
-2.34%
$ 62.37 million $ 641,944
Nov 30, 2022 $ 0.0336
+7.89%
$ 63.87 million $ 690,311
Nov 29, 2022 $ 0.0312
-1.00%
$ 59.37 million $ 758,621
Nov 28, 2022 $ 0.0316
-11.11%
$ 59.98 million $ 878,915
Nov 27, 2022 $ 0.0355
+1.86%
$ 67.46 million $ 790,866
Nov 26, 2022 $ 0.0349
+2.55%
$ 66.24 million $ 787,361
Nov 25, 2022 $ 0.034
-0.02%
$ 64.58 million $ 557,079
Nov 24, 2022 $ 0.034
-5.54%
$ 64.6 million $ 551,900
Nov 23, 2022 $ 0.036
+0.68%
$ 68.39 million $ 554,294
Nov 22, 2022 $ 0.0357
+2.30%
$ 67.91 million $ 557,714
Nov 21, 2022 $ 0.0349
-3.11%
$ 66.38 million $ 579,284
Nov 20, 2022 $ 0.0361
-4.95%
$ 68.51 million $ 308,629
Nov 19, 2022 $ 0.0379
+8.00%
$ 72.08 million $ 610,509
Nov 18, 2022 $ 0.0351
-0.78%
$ 66.74 million $ 615,812
Nov 17, 2022 $ 0.0354
-10.75%
$ 67.26 million $ 619,117
Nov 16, 2022 $ 0.0397
+0.12%
$ 75.36 million $ 596,925
Nov 15, 2022 $ 0.0396
+13.33%
$ 75.26 million $ 593,456
Nov 14, 2022 $ 0.035
-9.28%
$ 66.42 million $ 591,287
Nov 13, 2022 $ 0.0385
-2.20%
$ 73.22 million $ 587,595
Nov 12, 2022 $ 0.0394
-2.54%
$ 74.86 million $ 586,198
Nov 11, 2022 $ 0.0404
-3.10%
$ 76.83 million $ 571,606
Nov 10, 2022 $ 0.042
+22.57%
$ 79.72 million $ 584,704
Nov 9, 2022 $ 0.0342
-39.36%
$ 65.03 million $ 592,123