MeTiAi Historical Data

MTA Page 11
Download
Date Close Price change Market cap Trading volume
Nov 8, 2022 $ 0.0565
-18.26%
$ 107.35 million $ 252,177
Nov 7, 2022 $ 0.0691
-1.43%
$ 131.31 million $ 52,916
Nov 6, 2022 $ 0.0702
-2.72%
$ 133.35 million $ 32,651
Nov 5, 2022 $ 0.0722
-5.09%
$ 137.19 million $ 33,257
Nov 4, 2022 $ 0.0737
+6.57%
$ 140.09 million $ 49,209
Nov 3, 2022 $ 0.0692
-8.66%
$ 131.51 million $ 50,220
Nov 2, 2022 $ 0.0758
+4.32%
$ 144.01 million $ 42,757
Nov 1, 2022 $ 0.0728
-5.29%
$ 138.3 million $ 32,407
Oct 31, 2022 $ 0.0768
+4.08%
$ 145.98 million $ 40,312
Oct 30, 2022 $ 0.0737
-6.91%
$ 140.03 million $ 42,356
Oct 29, 2022 $ 0.0792
-2.07%
$ 150.53 million $ 42,113
Oct 28, 2022 $ 0.0809
+9.28%
$ 153.72 million $ 37,797
Oct 27, 2022 $ 0.074
-3.19%
$ 140.67 million $ 39,270
Oct 26, 2022 $ 0.0765
-1.40%
$ 145.31 million $ 55,774
Oct 25, 2022 $ 0.0776
+14.42%
$ 147.45 million $ 35,521
Oct 24, 2022 $ 0.0705
-6.82%
$ 133.87 million $ 57,395
Oct 23, 2022 $ 0.0756
-4.73%
$ 143.7 million $ 76,399
Oct 22, 2022 $ 0.0802
-2.95%
$ 152.33 million $ 135,682
Oct 21, 2022 $ 0.0818
-2.90%
$ 155.44 million $ 44,024
Oct 20, 2022 $ 0.0843
-24.80%
$ 160.16 million $ 192,960
Oct 19, 2022 $ 0.112
+4.49%
$ 213.35 million $ 46,661
Oct 18, 2022 $ 0.108
+0.99%
$ 204.66 million $ 46,175
Oct 17, 2022 $ 0.107
+0.91%
$ 203.05 million $ 34,522
Oct 16, 2022 $ 0.106
+8.15%
$ 202.16 million $ 26,816
Oct 15, 2022 $ 0.0983
-1.88%
$ 186.75 million $ 23,627
Oct 14, 2022 $ 0.101
+1.20%
$ 191.08 million $ 31,333
Oct 13, 2022 $ 0.0994
+0.28%
$ 188.81 million $ 28,391
Oct 12, 2022 $ 0.0982
+0.75%
$ 186.53 million $ 36,776
Oct 11, 2022 $ 0.0975
-1.36%
$ 185.18 million $ 73,860
Oct 10, 2022 $ 0.0991
-13.40%
$ 188.27 million $ 33,800
Oct 9, 2022 $ 0.114
+9.30%
$ 217.44 million $ 40,469
Oct 8, 2022 $ 0.105
-7.49%
$ 199.14 million $ 23,385
Oct 7, 2022 $ 0.113
+5.01%
$ 215.5 million $ 29,971
Oct 6, 2022 $ 0.108
-5.67%
$ 205.19 million $ 23,506
Oct 5, 2022 $ 0.114
+5.29%
$ 217.55 million $ 36,546
Oct 4, 2022 $ 0.109
-6.36%
$ 207.07 million $ 45,037
Oct 3, 2022 $ 0.116
+0.31%
$ 221.29 million $ 46,506
Oct 2, 2022 $ 0.116
+0.62%
$ 220.64 million $ 24,434
Oct 1, 2022 $ 0.116
-6.98%
$ 219.52 million $ 23,630
Sep 30, 2022 $ 0.124
-8.98%
$ 235.98 million $ 31,407
Sep 29, 2022 $ 0.132
+2.69%
$ 251.02 million $ 36,472
Sep 28, 2022 $ 0.129
-6.12%
$ 244.36 million $ 55,537
Sep 27, 2022 $ 0.137
+6.42%
$ 260.18 million $ 76,673
Sep 26, 2022 $ 0.129
-3.60%
$ 244.47 million $ 106,497
Sep 25, 2022 $ 0.133
-2.75%
$ 253.59 million $ 72,402
Sep 24, 2022 $ 0.137
+3.13%
$ 260.98 million $ 73,001
Sep 23, 2022 $ 0.133
-2.39%
$ 252.92 million $ 69,895
Sep 22, 2022 $ 0.142
+6.14%
$ 269.79 million $ 38,696
Sep 21, 2022 $ 0.134
-5.00%
$ -- $ 38,326
Sep 20, 2022 $ 0.141
-2.47%
$ 267.89 million $ 29,821