MeTiAi Historical Data

MTA Page 7
Download
Date Close Price change Market cap Trading volume
May 27, 2023 $ 0.0376
+1.71%
$ 71.53 million $ 801,772
May 26, 2023 $ 0.037
+10.01%
$ 70.32 million $ 780,034
May 25, 2023 $ 0.0335
-6.24%
$ 63.72 million $ 766,593
May 24, 2023 $ 0.0358
+0.84%
$ 67.97 million $ 799,076
May 23, 2023 $ 0.0355
+0.23%
$ 67.4 million $ 379,249
May 22, 2023 $ 0.0355
-4.23%
$ 67.4 million $ 775,468
May 21, 2023 $ 0.037
+3.34%
$ 70.36 million $ 407,225
May 20, 2023 $ 0.0359
-4.02%
$ 68.13 million $ 805,522
May 19, 2023 $ 0.0374
+8.81%
$ 71.02 million $ 383,248
May 18, 2023 $ 0.0345
-2.10%
$ 65.51 million $ 468,510
May 17, 2023 $ 0.0351
-2.43%
$ 66.69 million $ 689,720
May 16, 2023 $ 0.036
+16.95%
$ 68.37 million $ 686,152
May 15, 2023 $ 0.0308
+5.42%
$ 58.46 million $ 1.42 million
May 14, 2023 $ 0.0292
-0.92%
$ 55.46 million $ 1.44 million
May 13, 2023 $ 0.0295
+6.95%
$ 55.99 million $ 1.45 million
May 12, 2023 $ 0.0279
+1.73%
$ 52.96 million $ 688,352
May 11, 2023 $ 0.0274
-6.57%
$ 52.02 million $ 687,693
May 10, 2023 $ 0.0293
-0.60%
$ 55.65 million $ 682,985
May 9, 2023 $ 0.0289
-3.33%
$ 54.82 million $ 685,794
May 8, 2023 $ 0.0299
-3.20%
$ 56.89 million $ 687,385
May 7, 2023 $ 0.0309
+4.89%
$ 58.78 million $ 1.42 million
May 6, 2023 $ 0.0295
-0.75%
$ 56.04 million $ 1.39 million
May 5, 2023 $ 0.0297
+0.76%
$ 56.47 million $ 1.37 million
May 4, 2023 $ 0.0295
+2.29%
$ 56.13 million $ 686,990
May 3, 2023 $ 0.0289
-4.64%
$ 54.88 million $ 1.41 million
May 2, 2023 $ 0.0303
+0.53%
$ 57.57 million $ 1.41 million
May 1, 2023 $ 0.0301
-3.98%
$ 57.1 million $ 684,836
Apr 30, 2023 $ 0.0313
+4.16%
$ 59.47 million $ 1.4 million
Apr 29, 2023 $ 0.03
+0.74%
$ 57.09 million $ 1.4 million
Apr 28, 2023 $ 0.0298
+1.65%
$ 56.68 million $ 1.38 million
Apr 27, 2023 $ 0.0294
+2.21%
$ 55.77 million $ 1.41 million
Apr 26, 2023 $ 0.0288
+0.98%
$ 54.65 million $ 686,925
Apr 25, 2023 $ 0.0285
-0.30%
$ 54.13 million $ 1.38 million
Apr 24, 2023 $ 0.0286
+0.40%
$ 54.28 million $ 1.39 million
Apr 23, 2023 $ 0.0285
-2.05%
$ 54.07 million $ 1.06 million
Apr 22, 2023 $ 0.0291
+2.02%
$ 55.24 million $ 310,859
Apr 21, 2023 $ 0.0285
+1.57%
$ 54.14 million $ 630,912
Apr 20, 2023 $ 0.0279
+1.69%
$ 53.08 million $ 644,226
Apr 19, 2023 $ 0.0275
-0.34%
$ 52.2 million $ 651,519
Apr 18, 2023 $ 0.0276
-0.73%
$ 52.38 million $ 640,879
Apr 17, 2023 $ 0.0278
-5.72%
$ 52.76 million $ 666,568
Apr 16, 2023 $ 0.0295
+3.08%
$ 55.97 million $ 655,392
Apr 15, 2023 $ 0.0286
-0.76%
$ 54.29 million $ 651,021
Apr 14, 2023 $ 0.0286
+5.55%
$ 54.36 million $ 651,493
Apr 13, 2023 $ 0.0272
+3.53%
$ 51.7 million $ 309,772
Apr 12, 2023 $ 0.0263
-4.01%
$ 49.91 million $ 646,639
Apr 11, 2023 $ 0.0274
+0.37%
$ 52.1 million $ 310,648
Apr 10, 2023 $ 0.0273
-1.39%
$ 51.91 million $ 644,502
Apr 9, 2023 $ 0.0277
+3.06%
$ 52.63 million $ 653,155
Apr 8, 2023 $ 0.0269
-1.68%
$ 51.08 million $ 644,532