Metadium Historical Data

META Page 12
Download
Date Close Price change Market cap Trading volume
Oct 18, 2024 $ 0.0278
+0.56%
$ 55.56 million $ 1.16 million
Oct 17, 2024 $ 0.0276
+1.85%
$ 55.25 million $ 4.84 million
Oct 16, 2024 $ 0.0271
-0.73%
$ 54.25 million $ 884,996
Oct 15, 2024 $ 0.0273
-2.65%
$ 54.64 million $ 1.63 million
Oct 14, 2024 $ 0.0281
-5.21%
$ 56.13 million $ 2.2 million
Oct 13, 2024 $ 0.0296
+1.33%
$ 59.22 million $ 6.13 million
Oct 12, 2024 $ 0.0292
-0.81%
$ 58.32 million $ 43.14 million
Oct 11, 2024 $ 0.0271
+1.75%
$ 54.1 million $ 63,272
Oct 10, 2024 $ 0.0266
-3.46%
$ 53.12 million $ 1.6 million
Oct 9, 2024 $ 0.0276
-4.01%
$ 55.22 million $ 16.56 million
Oct 8, 2024 $ 0.0288
+4.88%
$ 57.51 million $ 13.29 million
Oct 7, 2024 $ 0.0277
+1.83%
$ 55.37 million $ 5.96 million
Oct 6, 2024 $ 0.0272
+0.83%
$ 54.38 million $ 451,032
Oct 5, 2024 $ 0.027
+1.05%
$ 53.93 million $ 401,242
Oct 4, 2024 $ 0.0267
+3.01%
$ 53.37 million $ 390,662
Oct 3, 2024 $ 0.0259
-1.51%
$ 51.81 million $ 1.08 million
Oct 2, 2024 $ 0.0263
+0.27%
$ 52.61 million $ 655,537
Oct 1, 2024 $ 0.0262
-5.04%
$ 52.46 million $ 865,322
Sep 30, 2024 $ 0.0276
-4.62%
$ 55.25 million $ 721,023
Sep 29, 2024 $ 0.0289
+0.09%
$ 57.76 million $ 928,532
Sep 28, 2024 $ 0.0288
-1.72%
$ 57.68 million $ 737,821
Sep 27, 2024 $ 0.0292
+0.84%
$ 58.45 million $ 3.02 million
Sep 26, 2024 $ 0.029
+3.19%
$ 57.97 million $ 906,958
Sep 25, 2024 $ 0.0282
-1.82%
$ 56.48 million $ 919,983
Sep 24, 2024 $ 0.0288
-1.74%
$ 57.52 million $ 1.49 million
Sep 23, 2024 $ 0.0293
+1.20%
$ 58.54 million $ 1.91 million
Sep 22, 2024 $ 0.0288
-2.50%
$ 57.5 million $ 2.35 million
Sep 21, 2024 $ 0.029
+5.57%
$ 58.08 million $ 11.95 million
Sep 20, 2024 $ 0.0275
-0.24%
$ 55.02 million $ 18.43 million
Sep 19, 2024 $ 0.0265
+1.30%
$ 53.02 million $ 1.49 million
Sep 18, 2024 $ 0.026
-1.86%
$ 51.96 million $ 1.34 million
Sep 17, 2024 $ 0.0269
+0.80%
$ 53.71 million $ 2.33 million
Sep 16, 2024 $ 0.0266
+6.05%
$ 53.28 million $ 4.81 million
Sep 15, 2024 $ 0.0254
+1.90%
$ 50.81 million $ 13.76 million
Sep 14, 2024 $ 0.0249
-1.47%
$ 49.82 million $ 781,387
Sep 13, 2024 $ 0.0252
+1.44%
$ 50.38 million $ 7.37 million
Sep 12, 2024 $ 0.0247
+1.19%
$ 49.38 million $ 678,661
Sep 11, 2024 $ 0.0247
+2.58%
$ 49.34 million $ 2.12 million
Sep 10, 2024 $ 0.0241
+1.02%
$ 48.23 million $ 381,361
Sep 9, 2024 $ 0.0239
+2.30%
$ 47.74 million $ 298,764
Sep 8, 2024 $ 0.0233
+1.28%
$ 46.67 million $ 197,254
Sep 7, 2024 $ 0.023
+1.24%
$ 46.08 million $ 687,512
Sep 6, 2024 $ 0.0228
-2.54%
$ 45.51 million $ 932,327
Sep 5, 2024 $ 0.0233
-2.26%
$ 46.7 million $ 239,283
Sep 4, 2024 $ 0.0239
+0.12%
$ 47.78 million $ 427,565
Sep 3, 2024 $ 0.0239
-2.73%
$ 47.72 million $ 502,843
Sep 2, 2024 $ 0.0245
+2.75%
$ 49.06 million $ 889,586
Sep 1, 2024 $ 0.0239
-1.97%
$ 47.74 million $ 848,715
Aug 31, 2024 $ 0.0244
-0.86%
$ 48.73 million $ 256,341
Aug 30, 2024 $ 0.0246
-1.75%
$ 49.16 million $ 236,621