Metadium Historical Data

META Page 11
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 0.0396
+2.95%
$ 79.29 million $ 4.62 million
Dec 6, 2024 $ 0.0385
-3.91%
$ 77.02 million $ 4.23 million
Dec 5, 2024 $ 0.0404
-4.36%
$ 80.76 million $ 5.15 million
Dec 4, 2024 $ 0.0422
+5.67%
$ 84.36 million $ 10.83 million
Dec 3, 2024 $ 0.0399
+1.67%
$ 79.83 million $ 9.33 million
Dec 2, 2024 $ 0.0393
-3.17%
$ 78.51 million $ 5.36 million
Dec 1, 2024 $ 0.0408
-0.32%
$ 80.79 million $ 4.41 million
Nov 30, 2024 $ 0.0409
+0.60%
$ 81.72 million $ 4.67 million
Nov 29, 2024 $ 0.0412
-6.40%
$ 82.32 million $ 18.79 million
Nov 28, 2024 $ 0.0399
+0.15%
$ 79.84 million $ 4.49 million
Nov 27, 2024 $ 0.04
+3.95%
$ 80.07 million $ 30.71 million
Nov 26, 2024 $ 0.0391
+11.17%
$ 80.31 million $ 27.99 million
Nov 25, 2024 $ 0.0351
-1.30%
$ 70.12 million $ 6.18 million
Nov 24, 2024 $ 0.0354
+4.58%
$ 70.84 million $ 7.09 million
Nov 23, 2024 $ 0.034
+3.78%
$ 67.94 million $ 4.52 million
Nov 22, 2024 $ 0.0325
+2.70%
$ 64.9 million $ 3.78 million
Nov 21, 2024 $ 0.0316
+2.45%
$ 63.2 million $ 1.28 million
Nov 20, 2024 $ 0.031
-4.00%
$ 62.03 million $ 1.99 million
Nov 19, 2024 $ 0.0328
+0.27%
$ 65.6 million $ 3.28 million
Nov 18, 2024 $ 0.0327
+4.80%
$ 65.42 million $ 14.6 million
Nov 17, 2024 $ 0.0312
-1.27%
$ 62.44 million $ 3.75 million
Nov 16, 2024 $ 0.0316
+6.61%
$ 63.24 million $ 3.26 million
Nov 15, 2024 $ 0.0297
+3.76%
$ 59.35 million $ 3.24 million
Nov 14, 2024 $ 0.0282
-7.50%
$ 56.37 million $ 2.32 million
Nov 13, 2024 $ 0.0307
-4.42%
$ 61.42 million $ 3.8 million
Nov 12, 2024 $ 0.0326
+1.66%
$ 65.28 million $ 22.89 million
Nov 11, 2024 $ 0.0321
+9.65%
$ 64.17 million $ 89.01 million
Nov 10, 2024 $ 0.0293
+11.92%
$ 58.53 million $ 76.06 million
Nov 9, 2024 $ 0.0261
-0.30%
$ 52.28 million $ 1.45 million
Nov 8, 2024 $ 0.0262
+2.81%
$ 52.44 million $ 12.56 million
Nov 7, 2024 $ 0.0253
+3.70%
$ 50.58 million $ 2.88 million
Nov 6, 2024 $ 0.0244
+4.09%
$ 48.77 million $ 1.27 million
Nov 5, 2024 $ 0.0234
+1.67%
$ 46.86 million $ 654,381
Nov 4, 2024 $ 0.023
-2.75%
$ 46.07 million $ 3.32 million
Nov 3, 2024 $ 0.0237
-3.52%
$ 47.37 million $ 495,084
Nov 2, 2024 $ 0.0245
-0.72%
$ 49.04 million $ 865,038
Nov 1, 2024 $ 0.0247
-2.46%
$ 49.43 million $ 3.19 million
Oct 31, 2024 $ 0.0253
-2.90%
$ 50.67 million $ 661,549
Oct 30, 2024 $ 0.0261
-1.70%
$ 52.19 million $ 895,068
Oct 29, 2024 $ 0.0265
+2.84%
$ 53.09 million $ 904,292
Oct 28, 2024 $ 0.0258
+0.12%
$ 51.63 million $ 3.25 million
Oct 27, 2024 $ 0.0257
-0.18%
$ 51.34 million $ 344,789
Oct 26, 2024 $ 0.0257
-1.68%
$ 51.32 million $ 2.55 million
Oct 25, 2024 $ 0.0261
-1.39%
$ 52.21 million $ 508,740
Oct 24, 2024 $ 0.0265
-0.67%
$ 52.93 million $ 537,370
Oct 23, 2024 $ 0.0268
-1.12%
$ 53.53 million $ 2.08 million
Oct 22, 2024 $ 0.0271
-0.46%
$ 54.14 million $ 1.76 million
Oct 21, 2024 $ 0.0272
-2.32%
$ 54.39 million $ 966,126
Oct 20, 2024 $ 0.0279
+0.65%
$ 55.71 million $ 601,643
Oct 19, 2024 $ 0.0278
-0.22%
$ 55.6 million $ 1.02 million