MeTiAi Historical Data

MTA Page 2
Download
Date Close Price change Market cap Trading volume
Apr 3 $ 0.0277
-3.13%
$ 52.63 million $ 4.18 million
Mar 27 $ 0.0286
+6.82%
$ 54.31 million $ 3.22 million
Mar 20 $ 0.0253
-18.15%
$ 50.85 million $ 3.55 million
Mar 13 $ 0.0328
+23.42%
$ 58.75 million $ 3.25 million
Mar 6 $ 0.0274
-12.12%
$ 50.51 million $ 3.21 million
Feb 27 $ 0.0312
+4.83%
$ 59.29 million $ 3.52 million
Feb 20 $ 0.0298
-23.91%
$ 56.55 million $ 2.85 million
Feb 13 $ 0.0391
+32.71%
$ 74.33 million $ 3.25 million
Feb 6 $ 0.0295
-9.42%
$ 56.01 million $ 3.85 million
Jan 30 $ 0.0324
-11.52%
$ 61.55 million $ 4.18 million
Jan 23 $ 0.0344
-19.97%
$ 69.55 million $ 2 million
Jan 16 $ 0.043
+0.70%
$ 81.66 million $ 2.9 million
Jan 9 $ 0.0426
+10.84%
$ 80.9 million $ 3.5 million
Jan 2 $ 0.0384
-5.38%
$ 72.99 million $ 3.81 million
Dec 26 $ 0.0406
-0.46%
$ 77.14 million $ 4.05 million
Dec 19 $ 0.0408
-1.68%
$ 77.49 million $ 4.84 million
Dec 12 $ 0.0415
-7.85%
$ 78.82 million $ 4.52 million
Dec 5 $ 0.0477
+27.91%
$ 85.53 million $ 3.66 million
Nov 28 $ 0.0373
+5.06%
$ 70.89 million $ 5.02 million
Nov 21 $ 0.0349
-3.32%
$ 67.46 million $ 3.59 million
Nov 14 $ 0.0379
-1.56%
$ 68.51 million $ 3.63 million
Nov 7 $ 0.0385
-45.04%
$ 73.22 million $ 3.23 million
Oct 31 $ 0.0702
-4.92%
$ 133.35 million $ 280,813
Oct 24 $ 0.0737
-2.53%
$ 140.03 million $ 310,225
Oct 17 $ 0.0756
-28.58%
$ 143.7 million $ 576,423
Oct 10 $ 0.106
-7.01%
$ 202.16 million $ 254,603
Oct 3 $ 0.114
-1.43%
$ 217.44 million $ 245,420
Sep 26 $ 0.116
-13.00%
$ 220.64 million $ 354,651
Sep 19 $ 0.137
-5.47%
$ 253.59 million $ 284,759
Sep 12 $ 0.145
-5.03%
$ 292.97 million $ 259,825
Sep 5 $ 0.161
+10.37%
$ 274.36 million $ 277,701
Aug 29 $ 0.146
+9.16%
$ -- $ 279,673
Aug 22 $ 0.138
+1.33%
$ -- $ 464,646
Aug 15 $ 0.138
-16.29%
$ 261.51 million $ 690,732
Aug 8 $ 0.162
-3.56%
$ -- $ 1.81 million
Aug 1 $ 0.168
+8.39%
$ -- $ 1.35 million
Jul 25 $ 0.155
+3.10%
$ -- $ 926,433
Jul 18 $ 0.153
+8.06%
$ -- $ 754,471
Jul 11 $ 0.142
+10.79%
$ -- $ 830,109
Jul 4 $ 0.128
+4.94%
$ -- $ 631,622
Jun 27 $ 0.121
-12.83%
$ -- $ 506,112
Jun 20 $ 0.139
+13.25%
$ -- $ 584,443
Jun 13 $ 0.125
-25.85%
$ -- $ 577,298
Jun 6 $ 0.17
-19.35%
$ -- $ 1.12 million
May 30 $ 0.21
-4.48%
$ -- $ 1.34 million
May 23 $ 0.219
-11.84%
$ -- $ 981,285
May 16 $ 0.25
+68.72%
$ -- $ 492,289
May 9 $ 0.148
-38.77%
$ -- $ 374,935
May 2 $ 0.242
-29.63%
$ -- $ 562,304
Apr 25 $ 0.344
-5.49%
$ -- $ 535,471