MeTiAi Historical Data

MTA
Download
Date Close Price change Market cap Trading volume
Mar 18 $ 0.052
-16.81%
$ -- $ 820,990
Mar 11 $ 0.0649
+25.90%
$ 118.88 million $ 13.83 million
Mar 4 $ 0.0604
+7.77%
$ 98.06 million $ 13.56 million
Feb 26 $ 0.0561
-5.35%
$ 106.55 million $ 8.36 million
Feb 19 $ 0.0592
-1.48%
$ 112.58 million $ 3.54 million
Feb 12 $ 0.0592
-1.45%
$ 112.44 million $ 5.56 million
Feb 5 $ 0.0573
+69.96%
$ 114.09 million $ 1.16 million
Jan 29 $ 0.0337
+6.73%
$ 64.07 million $ 2.33 million
Jan 22 $ 0.0309
-7.60%
$ 60.05 million $ 2.25 million
Jan 15 $ 0.0317
-8.71%
$ 63.45 million $ 2.27 million
Jan 8 $ 0.0336
-9.09%
$ 66.06 million $ 2.26 million
Jan 1 $ 0.042
+24.53%
$ 70.31 million $ 2.38 million
Dec 25 $ 0.0568
+12.63%
$ 64 million $ 5.78 million
Dec 18 $ 0.0529
+3.95%
$ 95.82 million $ 49.63 million
Dec 11 $ 0.0486
+42.82%
$ 96.79 million $ 9.17 million
Dec 4 $ 0.0356
+4.68%
$ 64.72 million $ 2.62 million
Nov 27 $ 0.034
+8.90%
$ 64.63 million $ 2.58 million
Nov 20 $ 0.0323
-1.98%
$ 59.35 million $ 2.13 million
Nov 13 $ 0.0334
+6.24%
$ 63.04 million $ 2.14 million
Nov 6 $ 0.0308
-9.95%
$ 60.17 million $ 2.16 million
Oct 30 $ 0.0343
-1.06%
$ 65.19 million $ 2.61 million
Oct 23 $ 0.0348
+8.42%
$ 66.08 million $ 2.65 million
Oct 16 $ 0.0321
+2.81%
$ 61.03 million $ 2.67 million
Oct 9 $ 0.031
+2.70%
$ 59.09 million $ 2.3 million
Oct 2 $ 0.03
+1.57%
$ 56.97 million $ 2.63 million
Sep 25 $ 0.0294
-1.75%
$ 55.95 million $ 2.67 million
Sep 18 $ 0.0315
+2.01%
$ 56.96 million $ 2.3 million
Sep 11 $ 0.0319
+2.26%
$ 58.69 million $ 2.24 million
Sep 4 $ 0.0311
-3.91%
$ 59.13 million $ 2.61 million
Aug 28 $ 0.0322
+3.20%
$ 61.09 million $ 2.66 million
Aug 21 $ 0.0328
-13.42%
$ 59.28 million $ 2.25 million
Aug 14 $ 0.0385
+1.30%
$ 72.24 million $ 2.22 million
Aug 7 $ 0.0385
+2.39%
$ 71.99 million $ 2.23 million
Jul 31 $ 0.0377
-3.42%
$ 71.65 million $ 2.6 million
Jul 24 $ 0.0391
+8.83%
$ 74.21 million $ 2.6 million
Jul 17 $ 0.0359
+1.30%
$ 68.14 million $ 2.64 million
Jul 10 $ 0.0355
+8.73%
$ 67.44 million $ 2.65 million
Jul 3 $ 0.0327
-6.40%
$ 62.16 million $ 2.66 million
Jun 26 $ 0.0347
+10.16%
$ 65.85 million $ 2.68 million
Jun 19 $ 0.0308
+7.57%
$ 59.74 million $ 2.27 million
Jun 12 $ 0.0292
+11.04%
$ 54.23 million $ 2.31 million
Jun 5 $ 0.0263
-26.52%
$ 49.98 million $ 3.49 million
May 29 $ 0.0358
+3.20%
$ 68.02 million $ 3.48 million
May 22 $ 0.0376
+1.64%
$ 65.92 million $ 4.3 million
May 15 $ 0.0359
+22.85%
$ 70.36 million $ 4.45 million
May 8 $ 0.0295
-4.73%
$ 55.46 million $ 4.89 million
May 1 $ 0.0309
-1.17%
$ 58.78 million $ 8.37 million
Apr 24 $ 0.03
+5.60%
$ 59.47 million $ 7.65 million
Apr 17 $ 0.0291
-1.29%
$ 54.07 million $ 3.54 million
Apr 10 $ 0.0286
+3.14%
$ 55.97 million $ 3.21 million
Download