MeTiAi Historical Data

MTA Page 12
Download
Date Close Price change Market cap Trading volume
Sep 19, 2022 $ 0.145
-0.50%
$ 274.72 million $ 35,020
Sep 18, 2022 $ 0.145
+2.19%
$ 275.88 million $ 25,507
Sep 17, 2022 $ 0.142
-0.02%
$ 270.22 million $ 30,559
Sep 16, 2022 $ 0.142
-3.84%
$ 270.24 million $ 44,832
Sep 15, 2022 $ 0.148
-3.82%
$ 280.62 million $ 24,404
Sep 14, 2022 $ 0.154
+3.34%
$ 293.42 million $ 44,340
Sep 13, 2022 $ 0.15
-3.14%
$ 284.1 million $ 47,412
Sep 12, 2022 $ 0.154
+0.86%
$ 292.97 million $ 42,770
Sep 11, 2022 $ 0.161
-3.03%
$ 306.69 million $ 39,977
Sep 10, 2022 $ 0.166
+3.73%
$ 316.25 million $ 45,598
Sep 9, 2022 $ 0.161
-3.06%
$ 305.02 million $ 32,536
Sep 8, 2022 $ 0.166
+12.99%
$ 314.79 million $ 54,188
Sep 7, 2022 $ 0.146
+0.36%
$ 278.14 million $ 43,076
Sep 6, 2022 $ 0.146
+1.31%
$ 277.78 million $ 30,932
Sep 5, 2022 $ 0.144
-1.26%
$ 274.36 million $ 31,393
Sep 4, 2022 $ 0.146
+5.37%
$ 277.09 million $ 41,065
Sep 3, 2022 $ 0.138
-4.07%
$ 262.94 million $ 30,708
Sep 2, 2022 $ 0.144
-1.04%
$ 274.15 million $ 38,134
Sep 1, 2022 $ 0.146
+2.32%
$ 277.29 million $ 42,756
Aug 31, 2022 $ 0.143
+2.17%
$ 271.34 million $ 38,328
Aug 30, 2022 $ 0.14
-1.13%
$ 265.33 million $ 47,079
Aug 29, 2022 $ 0.141
+5.77%
$ 268.46 million $ 41,604
Aug 28, 2022 $ 0.138
-0.43%
$ 262.43 million $ 28,233
Aug 27, 2022 $ 0.139
+1.78%
$ 263.78 million $ 29,096
Aug 26, 2022 $ 0.137
-2.94%
$ 259.38 million $ 31,560
Aug 25, 2022 $ 0.141
-1.43%
$ 267.17 million $ 80,748
Aug 24, 2022 $ 0.143
-0.94%
$ 271.09 million $ 99,523
Aug 23, 2022 $ 0.144
+3.60%
$ 273.67 million $ 102,450
Aug 22, 2022 $ 0.139
+1.99%
$ 264.14 million $ 93,036
Aug 21, 2022 $ 0.138
+1.00%
$ 261.51 million $ 100,255
Aug 20, 2022 $ 0.136
-5.70%
$ 257.98 million $ 99,916
Aug 19, 2022 $ 0.144
-9.68%
$ 273.55 million $ 111,266
Aug 18, 2022 $ 0.159
-1.25%
$ -- $ 61,675
Aug 17, 2022 $ 0.159
-1.31%
$ -- $ 107,720
Aug 16, 2022 $ 0.158
-3.84%
$ -- $ 104,841
Aug 15, 2022 $ 0.164
-0.14%
$ -- $ 105,059
Aug 14, 2022 $ 0.162
-2.77%
$ -- $ 63,581
Aug 13, 2022 $ 0.166
-2.08%
$ -- $ 99,994
Aug 12, 2022 $ 0.167
+1.79%
$ -- $ 101,196
Aug 11, 2022 $ 0.166
-1.24%
$ -- $ 222,390
Aug 10, 2022 $ 0.168
+0.18%
$ -- $ 382,209
Aug 9, 2022 $ 0.168
-4.64%
$ -- $ 428,178
Aug 8, 2022 $ 0.176
+4.80%
$ -- $ 514,072
Aug 7, 2022 $ 0.168
+2.33%
$ -- $ 188,599
Aug 6, 2022 $ 0.164
+3.35%
$ -- $ 167,862
Aug 5, 2022 $ 0.159
+3.92%
$ -- $ 171,298
Aug 4, 2022 $ 0.153
-1.65%
$ -- $ 162,549
Aug 3, 2022 $ 0.155
+1.98%
$ -- $ 323,960
Aug 2, 2022 $ 0.152
+0.67%
$ -- $ 175,756
Aug 1, 2022 $ 0.152
-2.38%
$ -- $ 156,491