MeTiAi Historical Data

MTA Page 5
Download
Date Close Price change Market cap Trading volume
Sep 4, 2023 $ 0.0313
-3.34%
$ 59.48 million $ 375,467
Sep 3, 2023 $ 0.0322
+2.82%
$ 61.09 million $ 376,000
Sep 2, 2023 $ 0.0311
-2.22%
$ 59.09 million $ 379,104
Sep 1, 2023 $ 0.0318
+1.29%
$ 60.49 million $ 386,554
Aug 31, 2023 $ 0.0314
-6.40%
$ 59.67 million $ 380,913
Aug 30, 2023 $ 0.0336
+9.40%
$ 63.75 million $ 379,552
Aug 29, 2023 $ 0.0306
-0.25%
$ 58.06 million $ 383,125
Aug 28, 2023 $ 0.0307
-1.51%
$ 58.31 million $ 378,440
Aug 27, 2023 $ 0.0312
-5.40%
$ 59.28 million $ 380,364
Aug 26, 2023 $ 0.0328
+1.13%
$ 62.39 million $ 382,636
Aug 25, 2023 $ 0.0325
-2.61%
$ 61.8 million $ 371,274
Aug 24, 2023 $ 0.0334
+5.16%
$ 63.38 million $ 375,808
Aug 23, 2023 $ 0.0317
+8.31%
$ 60.15 million $ 374,461
Aug 22, 2023 $ 0.0292
-10.56%
$ 55.41 million $ 375,100
Aug 21, 2023 $ 0.0326
-13.98%
$ 61.99 million $ 370,805
Aug 20, 2023 $ 0.038
-1.09%
$ 72.24 million $ 379,234
Aug 19, 2023 $ 0.0385
+0.82%
$ 73.12 million $ 379,752
Aug 18, 2023 $ 0.0382
+2.62%
$ 72.65 million $ 368,488
Aug 17, 2023 $ 0.0374
-0.92%
$ 71.03 million $ 365,697
Aug 16, 2023 $ 0.0378
+0.59%
$ 71.74 million $ 369,956
Aug 15, 2023 $ 0.0373
-1.23%
$ 70.93 million $ 374,636
Aug 14, 2023 $ 0.0376
-1.08%
$ 71.41 million $ 366,451
Aug 13, 2023 $ 0.0379
-1.48%
$ 71.99 million $ 369,988
Aug 12, 2023 $ 0.0385
+0.88%
$ 73.15 million $ 381,750
Aug 11, 2023 $ 0.0382
-2.12%
$ 72.6 million $ 369,858
Aug 10, 2023 $ 0.039
+2.67%
$ 74.17 million $ 377,688
Aug 9, 2023 $ 0.0379
-7.41%
$ 72.02 million $ 364,257
Aug 8, 2023 $ 0.0408
+1.56%
$ 77.61 million $ 369,516
Aug 7, 2023 $ 0.0402
+7.00%
$ 76.45 million $ 364,412
Aug 6, 2023 $ 0.0377
+0.42%
$ 71.65 million $ 373,944
Aug 5, 2023 $ 0.0376
-4.79%
$ 71.41 million $ 373,863
Aug 4, 2023 $ 0.0362
+0.68%
$ 68.85 million $ 370,316
Aug 3, 2023 $ 0.0359
-3.98%
$ 68.16 million $ 371,003
Aug 2, 2023 $ 0.0373
+1.28%
$ 70.8 million $ 373,435
Aug 1, 2023 $ 0.0367
+3.83%
$ 69.64 million $ 367,271
Jul 31, 2023 $ 0.0353
-9.68%
$ 67.01 million $ 368,872
Jul 30, 2023 $ 0.0391
-2.71%
$ 74.21 million $ 380,965
Jul 29, 2023 $ 0.04
+1.92%
$ 76.07 million $ 375,978
Jul 28, 2023 $ 0.0393
+0.08%
$ 74.7 million $ 366,390
Jul 27, 2023 $ 0.0391
+0.43%
$ 74.33 million $ 371,644
Jul 26, 2023 $ 0.0389
+8.87%
$ 73.99 million $ 371,782
Jul 25, 2023 $ 0.0357
-0.91%
$ 67.86 million $ 367,869
Jul 24, 2023 $ 0.0361
+0.48%
$ 68.51 million $ 369,458
Jul 23, 2023 $ 0.0359
+2.27%
$ 68.14 million $ 374,200
Jul 22, 2023 $ 0.0351
+0.58%
$ 66.71 million $ 374,655
Jul 21, 2023 $ 0.0349
-2.05%
$ 66.36 million $ 376,235
Jul 20, 2023 $ 0.0358
+0.50%
$ 67.94 million $ 373,309
Jul 19, 2023 $ 0.0358
+2.73%
$ 67.99 million $ 378,692
Jul 18, 2023 $ 0.0349
-1.77%
$ 66.22 million $ 376,960
Jul 17, 2023 $ 0.0354
+0.09%
$ 67.33 million $ 381,391