MeTiAi Historical Data

MTA Page 3
Download
Date Close Price change Market cap Trading volume
Dec 13, 2023 $ 0.0522
+0.91%
$ 99.28 million $ 3.02 million
Dec 12, 2023 $ 0.0517
-0.77%
$ 98.17 million $ 521,719
Dec 11, 2023 $ 0.0521
+52.99%
$ 98.93 million $ 969,052
Dec 10, 2023 $ 0.0341
-4.21%
$ 64.72 million $ 815,061
Dec 9, 2023 $ 0.0356
+3.79%
$ 67.56 million $ 744,450
Dec 8, 2023 $ 0.0343
+3.72%
$ 65.09 million $ 448,387
Dec 7, 2023 $ 0.033
-4.60%
$ 62.79 million $ 357,870
Dec 6, 2023 $ 0.0346
+10.65%
$ 65.73 million $ 348,216
Dec 5, 2023 $ 0.0312
-10.37%
$ 59.36 million $ 356,214
Dec 4, 2023 $ 0.0349
+2.80%
$ 66.35 million $ 361,345
Dec 3, 2023 $ 0.034
+1.72%
$ 64.63 million $ 367,664
Dec 2, 2023 $ 0.0334
+4.43%
$ 63.51 million $ 365,795
Dec 1, 2023 $ 0.032
-2.15%
$ 60.82 million $ 369,082
Nov 30, 2023 $ 0.0327
+6.36%
$ 62.19 million $ 369,671
Nov 29, 2023 $ 0.0308
+1.39%
$ 58.5 million $ 371,449
Nov 28, 2023 $ 0.0304
-7.19%
$ 57.73 million $ 369,565
Nov 27, 2023 $ 0.0327
+4.80%
$ 62.19 million $ 368,445
Nov 26, 2023 $ 0.0312
-2.99%
$ 59.35 million $ 375,943
Nov 25, 2023 $ 0.0323
+2.25%
$ 61.35 million $ 373,906
Nov 24, 2023 $ 0.0315
+1.40%
$ 59.87 million $ 375,822
Nov 23, 2023 $ 0.0308
-9.39%
$ 58.48 million $ 371,078
Nov 22, 2023 $ 0.0339
-0.43%
$ 64.41 million $ 342,304
Nov 21, 2023 $ 0.0339
-2.67%
$ 64.47 million $ 317,335
Nov 20, 2023 $ 0.035
+6.40%
$ 66.59 million $ 351,954
Nov 19, 2023 $ 0.0332
-0.08%
$ 63.04 million $ 354,343
Nov 18, 2023 $ 0.0334
-12.52%
$ 63.49 million $ 357,556
Nov 17, 2023 $ 0.0381
+6.39%
$ 72.32 million $ 349,617
Nov 16, 2023 $ 0.0351
-6.46%
$ 66.72 million $ 363,615
Nov 15, 2023 $ 0.0378
+11.61%
$ 71.84 million $ 358,211
Nov 14, 2023 $ 0.0347
-22.48%
$ 65.85 million $ 356,364
Nov 13, 2023 $ 0.0445
+41.41%
$ 84.51 million $ 355,503
Nov 12, 2023 $ 0.0317
+0.79%
$ 60.17 million $ 360,579
Nov 11, 2023 $ 0.0308
-2.78%
$ 58.6 million $ 354,997
Nov 10, 2023 $ 0.0318
-11.88%
$ 60.35 million $ 358,795
Nov 9, 2023 $ 0.036
+3.42%
$ 68.5 million $ 348,401
Nov 8, 2023 $ 0.0349
-7.83%
$ 66.27 million $ 366,644
Nov 7, 2023 $ 0.0378
+3.65%
$ 71.79 million $ 365,805
Nov 6, 2023 $ 0.0365
+6.56%
$ 69.35 million $ 368,990
Nov 5, 2023 $ 0.0343
-0.10%
$ 65.19 million $ 369,962
Nov 4, 2023 $ 0.0343
+0.64%
$ 65.23 million $ 367,865
Nov 3, 2023 $ 0.0341
+3.43%
$ 64.88 million $ 375,619
Nov 2, 2023 $ 0.0331
+1.45%
$ 62.81 million $ 369,919
Nov 1, 2023 $ 0.0325
-1.04%
$ 61.78 million $ 377,067
Oct 31, 2023 $ 0.0327
-1.68%
$ 62.15 million $ 366,194
Oct 30, 2023 $ 0.0333
-4.03%
$ 63.23 million $ 381,399
Oct 29, 2023 $ 0.0348
-3.33%
$ 66.08 million $ 375,249
Oct 28, 2023 $ 0.036
+0.13%
$ 68.43 million $ 378,490
Oct 27, 2023 $ 0.036
+5.89%
$ 68.4 million $ 377,770
Oct 26, 2023 $ 0.0342
+1.40%
$ 65.05 million $ 383,363
Oct 25, 2023 $ 0.0341
+6.02%
$ 64.88 million $ 377,570