MeTiAi Historical Data

MTA Page 8
Download
Date Close Price change Market cap Trading volume
Apr 7, 2023 $ 0.0273
-1.58%
$ 51.96 million $ 646,463
Apr 6, 2023 $ 0.0278
-5.17%
$ 52.86 million $ 312,556
Apr 5, 2023 $ 0.0293
+3.18%
$ 55.76 million $ 643,342
Apr 4, 2023 $ 0.0284
+8.87%
$ 54.05 million $ 644,455
Apr 3, 2023 $ 0.0261
-8.58%
$ 49.66 million $ 638,798
Apr 2, 2023 $ 0.0286
+0.58%
$ 54.31 million $ 651,026
Apr 1, 2023 $ 0.0284
-1.07%
$ 53.96 million $ 312,524
Mar 31, 2023 $ 0.0287
-8.43%
$ 54.54 million $ 644,410
Mar 30, 2023 $ 0.0275
+9.34%
$ 52.26 million $ 335,083
Mar 29, 2023 $ 0.0252
-0.31%
$ 47.84 million $ 315,610
Mar 28, 2023 $ 0.0253
+3.16%
$ 47.99 million $ 647,985
Mar 27, 2023 $ 0.0245
-8.49%
$ 46.53 million $ 309,547
Mar 26, 2023 $ 0.0268
+5.75%
$ 50.85 million $ 644,660
Mar 25, 2023 $ 0.0253
-2.58%
$ 48.09 million $ 641,464
Mar 24, 2023 $ 0.026
-4.89%
$ 49.36 million $ 636,075
Mar 23, 2023 $ 0.0273
-1.16%
$ 51.84 million $ 646,593
Mar 22, 2023 $ 0.0276
-1.44%
$ 52.45 million $ 644,809
Mar 21, 2023 $ 0.028
-7.42%
$ 53.24 million $ 643,381
Mar 20, 2023 $ 0.0303
-2.13%
$ 57.5 million $ 333,084
Mar 19, 2023 $ 0.0309
-5.74%
$ 58.75 million $ 333,519
Mar 18, 2023 $ 0.0328
+16.13%
$ 62.33 million $ 334,563
Mar 17, 2023 $ 0.0282
-2.22%
$ 53.67 million $ 336,232
Mar 16, 2023 $ 0.0289
+5.68%
$ 54.9 million $ 648,098
Mar 15, 2023 $ 0.0273
-6.50%
$ 51.94 million $ 642,189
Mar 14, 2023 $ 0.0292
+1.81%
$ 55.55 million $ 644,948
Mar 13, 2023 $ 0.0287
+8.08%
$ 54.58 million $ 648,034
Mar 12, 2023 $ 0.0266
-3.06%
$ 50.51 million $ 645,634
Mar 11, 2023 $ 0.0274
-1.70%
$ 52.09 million $ 646,322
Mar 10, 2023 $ 0.0279
+3.19%
$ 52.99 million $ 636,406
Mar 9, 2023 $ 0.027
-17.69%
$ 51.37 million $ 636,564
Mar 8, 2023 $ 0.0329
+4.51%
$ 62.42 million $ 332,478
Mar 7, 2023 $ 0.0314
+3.37%
$ 59.6 million $ 311,993
Mar 6, 2023 $ 0.0303
-2.75%
$ 57.65 million $ 646,009
Mar 5, 2023 $ 0.0312
+1.45%
$ 59.29 million $ 645,728
Mar 4, 2023 $ 0.0308
-2.46%
$ 58.44 million $ 649,064
Mar 3, 2023 $ 0.0315
+3.89%
$ 59.91 million $ 647,624
Mar 2, 2023 $ 0.0302
-3.86%
$ 57.41 million $ 313,842
Mar 1, 2023 $ 0.0315
+4.32%
$ 59.77 million $ 309,034
Feb 28, 2023 $ 0.0301
-0.92%
$ 57.25 million $ 641,628
Feb 27, 2023 $ 0.0303
+1.94%
$ 57.65 million $ 312,634
Feb 26, 2023 $ 0.0298
+3.82%
$ 56.55 million $ 640,857
Feb 25, 2023 $ 0.0287
-9.99%
$ 54.47 million $ 636,677
Feb 24, 2023 $ 0.0319
+1.22%
$ 60.6 million $ 308,432
Feb 23, 2023 $ 0.0315
-7.76%
$ 59.92 million $ 312,156
Feb 22, 2023 $ 0.0342
-3.97%
$ 65 million $ 310,140
Feb 21, 2023 $ 0.0356
-10.25%
$ 67.69 million $ 328,788
Feb 20, 2023 $ 0.04
+2.31%
$ 76.04 million $ 308,839
Feb 19, 2023 $ 0.0391
-0.35%
$ 74.33 million $ 645,671
Feb 18, 2023 $ 0.0393
+0.81%
$ 74.59 million $ 637,288
Feb 17, 2023 $ 0.0389
-0.18%
$ 73.99 million $ 328,838