MeTiAi Historical Data

MTA Page 2
Download
Date Close Price change Market cap Trading volume
Feb 1, 2024 $ 0.0327
-1.12%
$ 62.06 million $ 366,453
Jan 31, 2024 $ 0.033
-3.47%
$ 62.61 million $ 364,863
Jan 30, 2024 $ 0.0341
+4.65%
$ 64.87 million $ 380,222
Jan 29, 2024 $ 0.0327
+3.66%
$ 62.22 million $ 383,050
Jan 28, 2024 $ 0.0316
+2.66%
$ 60.05 million $ 378,465
Jan 27, 2024 $ 0.0309
+1.58%
$ 58.63 million $ 378,739
Jan 26, 2024 $ 0.0304
-6.63%
$ 57.75 million $ 368,311
Jan 25, 2024 $ 0.0327
+2.06%
$ 62.06 million $ 374,837
Jan 24, 2024 $ 0.032
-0.04%
$ 60.82 million $ 373,696
Jan 23, 2024 $ 0.0321
-5.01%
$ 60.93 million $ 374,797
Jan 22, 2024 $ 0.0339
+1.48%
$ 64.39 million $ 374,739
Jan 21, 2024 $ 0.0334
+5.14%
$ 63.45 million $ 375,487
Jan 20, 2024 $ 0.0317
-1.03%
$ 60.31 million $ 379,013
Jan 19, 2024 $ 0.0321
+2.51%
$ 61.06 million $ 387,023
Jan 18, 2024 $ 0.0314
-6.41%
$ 59.57 million $ 378,916
Jan 17, 2024 $ 0.0335
+7.54%
$ 63.67 million $ 375,921
Jan 16, 2024 $ 0.0313
-8.16%
$ 59.39 million $ 376,247
Jan 15, 2024 $ 0.0342
-1.72%
$ 64.93 million $ 377,056
Jan 14, 2024 $ 0.0348
+3.45%
$ 66.06 million $ 380,383
Jan 13, 2024 $ 0.0336
-1.94%
$ 63.89 million $ 378,077
Jan 12, 2024 $ 0.0343
+0.59%
$ 65.19 million $ 379,305
Jan 11, 2024 $ 0.0341
-1.44%
$ 64.73 million $ 375,926
Jan 10, 2024 $ 0.0346
-0.20%
$ 65.68 million $ 376,103
Jan 9, 2024 $ 0.0346
-0.37%
$ 65.78 million $ 377,776
Jan 8, 2024 $ 0.0348
-6.02%
$ 66.05 million $ 371,954
Jan 7, 2024 $ 0.037
-11.87%
$ 70.31 million $ 480,819
Jan 6, 2024 $ 0.042
-26.00%
$ 79.86 million $ 474,880
Jan 5, 2024 $ 0.0566
+48.09%
$ 107.54 million $ 478,659
Jan 4, 2024 $ 0.0382
+4.08%
$ 72.51 million $ 347,983
Jan 3, 2024 $ 0.0365
-8.64%
$ 69.41 million $ 356,236
Jan 2, 2024 $ 0.04
+21.21%
$ 75.99 million $ 361,615
Jan 1, 2024 $ 0.033
-2.24%
$ 62.69 million $ 363,803
Dec 31, 2023 $ 0.0337
-40.86%
$ 64 million $ 478,495
Dec 30, 2023 $ 0.0568
+4.37%
$ 107.92 million $ 164,848
Dec 29, 2023 $ 0.0544
+8.92%
$ 103.27 million $ 599,979
Dec 28, 2023 $ 0.0499
-14.35%
$ 94.81 million $ 296,530
Dec 27, 2023 $ 0.0568
+7.46%
$ 107.84 million $ 868,476
Dec 26, 2023 $ 0.0532
+2.88%
$ 101.12 million $ 632,926
Dec 25, 2023 $ 0.0518
+2.70%
$ 98.4 million $ 3.22 million
Dec 24, 2023 $ 0.0504
-4.94%
$ 95.82 million $ 2.17 million
Dec 23, 2023 $ 0.0529
-2.45%
$ 100.61 million $ 105,643
Dec 22, 2023 $ 0.0543
+2.78%
$ 103.13 million $ 1.4 million
Dec 21, 2023 $ 0.0528
-1.84%
$ 100.34 million $ 11.83 million
Dec 20, 2023 $ 0.0478
-1.67%
$ 90.72 million $ 22.65 million
Dec 19, 2023 $ 0.0486
+3.34%
$ 92.26 million $ 289,491
Dec 18, 2023 $ 0.047
-7.71%
$ 89.32 million $ 13.35 million
Dec 17, 2023 $ 0.0509
+4.79%
$ 96.79 million $ 8.67 million
Dec 16, 2023 $ 0.0486
-5.10%
$ 92.36 million $ 610,053
Dec 15, 2023 $ 0.0512
-1.50%
$ 97.32 million $ 689,735
Dec 14, 2023 $ 0.0528
+0.98%
$ 100.24 million $ 3.35 million