Metadium Historical Data

META Page 13
Download
Date Close Price change Market cap Trading volume
Aug 29, 2024 $ 0.0249
-0.11%
$ 49.75 million $ 235,651
Aug 28, 2024 $ 0.0249
-1.40%
$ 49.81 million $ 770,575
Aug 27, 2024 $ 0.0252
-2.42%
$ 50.5 million $ 1.82 million
Aug 26, 2024 $ 0.026
-3.69%
$ 52 million $ 516,971
Aug 25, 2024 $ 0.027
-1.79%
$ 54 million $ 715,297
Aug 24, 2024 $ 0.0274
+0.57%
$ 54.75 million $ 1.13 million
Aug 23, 2024 $ 0.027
+5.00%
$ 53.97 million $ 1.04 million
Aug 22, 2024 $ 0.0257
+0.30%
$ 51.45 million $ 885,772
Aug 21, 2024 $ 0.0256
+0.81%
$ 51.28 million $ 362,023
Aug 20, 2024 $ 0.0255
+0.55%
$ 50.93 million $ 488,756
Aug 19, 2024 $ 0.0253
+1.79%
$ 50.64 million $ 597,879
Aug 18, 2024 $ 0.025
-1.84%
$ 49.93 million $ 349,304
Aug 17, 2024 $ 0.0254
-1.62%
$ 50.87 million $ 932,127
Aug 16, 2024 $ 0.0259
-1.54%
$ 51.71 million $ 1.96 million
Aug 15, 2024 $ 0.0263
+2.29%
$ 52.52 million $ 7.12 million
Aug 14, 2024 $ 0.0257
-1.28%
$ 51.34 million $ 1.02 million
Aug 13, 2024 $ 0.0258
-2.11%
$ 51.66 million $ 774,399
Aug 12, 2024 $ 0.0264
-0.90%
$ 52.77 million $ 4.21 million
Aug 11, 2024 $ 0.0266
-0.16%
$ 53.25 million $ 3.16 million
Aug 10, 2024 $ 0.0267
+0.98%
$ 53.34 million $ 3.93 million
Aug 9, 2024 $ 0.0264
+5.46%
$ 52.82 million $ 3.04 million
Aug 8, 2024 $ 0.0251
+11.60%
$ 50.12 million $ 3.76 million
Aug 7, 2024 $ 0.0225
-2.61%
$ 44.92 million $ 2.45 million
Aug 6, 2024 $ 0.0231
-1.04%
$ 46.12 million $ 1.13 million
Aug 5, 2024 $ 0.0233
-10.06%
$ 46.6 million $ 1.9 million
Aug 4, 2024 $ 0.0259
+8.57%
$ 51.81 million $ 686,702
Aug 3, 2024 $ 0.0239
-5.62%
$ 47.73 million $ 346,070
Aug 2, 2024 $ 0.0253
+1.19%
$ 50.57 million $ 572,377
Aug 1, 2024 $ 0.025
-5.50%
$ 49.98 million $ 1.19 million
Jul 31, 2024 $ 0.0265
-0.65%
$ 52.91 million $ 591,749
Jul 30, 2024 $ 0.0266
+5.46%
$ 53.28 million $ 893,191
Jul 29, 2024 $ 0.0253
+2.89%
$ 50.53 million $ 2.13 million
Jul 28, 2024 $ 0.0246
+5.91%
$ 49.11 million $ 3.24 million
Jul 27, 2024 $ 0.0232
-8.92%
$ 46.37 million $ 1.33 million
Jul 26, 2024 $ 0.0255
+0.25%
$ 50.91 million $ 555,710
Jul 25, 2024 $ 0.0254
-3.74%
$ 50.81 million $ 834,696
Jul 24, 2024 $ 0.0264
-1.33%
$ 52.77 million $ 697,211
Jul 23, 2024 $ 0.0267
+3.34%
$ 53.49 million $ 1.21 million
Jul 22, 2024 $ 0.0259
-0.81%
$ 51.76 million $ 3.1 million
Jul 21, 2024 $ 0.0261
+2.67%
$ 52.18 million $ 1.52 million
Jul 20, 2024 $ 0.0254
+1.73%
$ 50.82 million $ 10.77 million
Jul 19, 2024 $ 0.025
+1.63%
$ 49.96 million $ 8.9 million
Jul 18, 2024 $ 0.0246
-0.20%
$ 49.17 million $ 1.12 million
Jul 17, 2024 $ 0.0246
-7.09%
$ 49.27 million $ 1.44 million
Jul 16, 2024 $ 0.0265
+1.89%
$ 53.08 million $ 2.81 million
Jul 15, 2024 $ 0.026
+5.19%
$ 52.09 million $ 1.24 million
Jul 14, 2024 $ 0.0248
+9.91%
$ 49.52 million $ 3.51 million
Jul 13, 2024 $ 0.0225
-8.56%
$ 45.05 million $ 1.17 million
Jul 12, 2024 $ 0.0246
+11.81%
$ 49.27 million $ 2.81 million
Jul 11, 2024 $ 0.022
-8.68%
$ 44.07 million $ 2.88 million