MeTiAi Historical Data

MTA Page 4
Download
Date Close Price change Market cap Trading volume
Oct 24, 2023 $ 0.0324
-2.08%
$ 61.57 million $ 378,962
Oct 23, 2023 $ 0.0331
+3.20%
$ 62.9 million $ 376,924
Oct 22, 2023 $ 0.0321
-2.35%
$ 61.03 million $ 380,953
Oct 21, 2023 $ 0.0331
-0.01%
$ 62.85 million $ 383,283
Oct 20, 2023 $ 0.0331
+5.26%
$ 62.85 million $ 382,506
Oct 19, 2023 $ 0.0314
+2.53%
$ 59.59 million $ 377,274
Oct 18, 2023 $ 0.0307
-2.67%
$ 58.29 million $ 384,370
Oct 17, 2023 $ 0.0316
-1.22%
$ 59.97 million $ 380,534
Oct 16, 2023 $ 0.032
+2.43%
$ 60.81 million $ 380,991
Oct 15, 2023 $ 0.0311
+0.84%
$ 59.09 million $ 381,524
Oct 14, 2023 $ 0.031
-3.45%
$ 58.85 million $ 381,484
Oct 13, 2023 $ 0.0321
+1.48%
$ 60.94 million $ 384,956
Oct 12, 2023 $ 0.0317
-2.31%
$ 60.17 million $ 385,236
Oct 11, 2023 $ 0.0324
+4.72%
$ 61.64 million $ 387,855
Oct 10, 2023 $ 0.031
+0.15%
$ 58.92 million $ 377,186
Oct 9, 2023 $ 0.031
+2.79%
$ 58.91 million $ 380,769
Oct 8, 2023 $ 0.03
-3.62%
$ 56.97 million $ 384,316
Oct 7, 2023 $ 0.0311
+2.62%
$ 59.18 million $ 383,193
Oct 6, 2023 $ 0.0304
+2.72%
$ 57.72 million $ 383,887
Oct 5, 2023 $ 0.0295
-3.53%
$ 56.02 million $ 340,244
Oct 4, 2023 $ 0.0306
+3.25%
$ 58.05 million $ 384,297
Oct 3, 2023 $ 0.0295
-2.03%
$ 56 million $ 373,744
Oct 2, 2023 $ 0.0299
+1.44%
$ 56.9 million $ 375,674
Oct 1, 2023 $ 0.0294
-3.73%
$ 55.95 million $ 383,206
Sep 30, 2023 $ 0.0307
+1.13%
$ 58.25 million $ 387,432
Sep 29, 2023 $ 0.0304
+1.61%
$ 57.73 million $ 380,294
Sep 28, 2023 $ 0.0299
+1.03%
$ 56.86 million $ 386,675
Sep 27, 2023 $ 0.0296
-0.76%
$ 56.3 million $ 370,947
Sep 26, 2023 $ 0.0298
-1.97%
$ 56.64 million $ 377,993
Sep 25, 2023 $ 0.0304
+1.56%
$ 57.83 million $ 383,369
Sep 24, 2023 $ 0.03
-4.75%
$ 56.96 million $ 386,018
Sep 23, 2023 $ 0.0315
+9.78%
$ 59.78 million $ 389,697
Sep 22, 2023 $ 0.0286
-0.80%
$ 54.39 million $ 377,147
Sep 21, 2023 $ 0.0287
-13.62%
$ 54.46 million $ 379,247
Sep 20, 2023 $ 0.0331
+9.05%
$ 62.96 million $ 387,187
Sep 19, 2023 $ 0.0304
+2.71%
$ 57.69 million $ 381,464
Sep 18, 2023 $ 0.0296
-4.08%
$ 56.22 million $ 382,060
Sep 17, 2023 $ 0.0309
-3.03%
$ 58.69 million $ 384,130
Sep 16, 2023 $ 0.0319
+4.55%
$ 60.6 million $ 387,000
Sep 15, 2023 $ 0.0303
+2.11%
$ 57.59 million $ 372,464
Sep 14, 2023 $ 0.0297
-4.94%
$ 56.38 million $ 387,300
Sep 13, 2023 $ 0.0311
-0.20%
$ 59.08 million $ 378,104
Sep 12, 2023 $ 0.0312
-1.52%
$ 59.29 million $ 369,931
Sep 11, 2023 $ 0.0316
+1.25%
$ 60 million $ 343,916
Sep 10, 2023 $ 0.0311
-2.87%
$ 59.13 million $ 373,967
Sep 9, 2023 $ 0.032
-4.40%
$ 60.88 million $ 375,189
Sep 8, 2023 $ 0.0336
+8.37%
$ 63.78 million $ 359,738
Sep 7, 2023 $ 0.0309
+0.23%
$ 58.78 million $ 376,227
Sep 6, 2023 $ 0.0308
-1.11%
$ 58.59 million $ 370,676
Sep 5, 2023 $ 0.0312
-1.20%
$ 59.25 million $ 382,385