Metadium Historical Data

META Page 14
Download
Date Close Price change Market cap Trading volume
Jul 10, 2024 $ 0.0241
+5.91%
$ 48.26 million $ 19.31 million
Jul 9, 2024 $ 0.0228
+15.36%
$ 45.59 million $ 1.37 million
Jul 8, 2024 $ 0.0198
-16.58%
$ 39.52 million $ 1.21 million
Jul 7, 2024 $ 0.0237
+6.65%
$ 47.38 million $ 1.69 million
Jul 6, 2024 $ 0.0222
+3.14%
$ 44.43 million $ 887,364
Jul 5, 2024 $ 0.0215
+0.29%
$ 43.07 million $ 1.98 million
Jul 4, 2024 $ 0.0215
-10.42%
$ 42.96 million $ 1.39 million
Jul 3, 2024 $ 0.024
-1.25%
$ 47.93 million $ 6.05 million
Jul 2, 2024 $ 0.0243
-1.94%
$ 48.57 million $ 817,997
Jul 1, 2024 $ 0.0248
-0.15%
$ 49.59 million $ 1.64 million
Jun 30, 2024 $ 0.0248
-3.56%
$ 49.66 million $ 1.39 million
Jun 29, 2024 $ 0.0257
-0.24%
$ 51.5 million $ 2.29 million
Jun 28, 2024 $ 0.0258
-0.93%
$ 51.62 million $ 12.23 million
Jun 27, 2024 $ 0.0261
-7.89%
$ 52.1 million $ 12.01 million
Jun 26, 2024 $ 0.0283
+10.28%
$ 56.59 million $ 42.57 million
Jun 25, 2024 $ 0.0257
+14.34%
$ 51.31 million $ 33.99 million
Jun 24, 2024 $ 0.0224
-1.31%
$ 44.88 million $ 620,566
Jun 23, 2024 $ 0.0227
-1.93%
$ 45.47 million $ 265,255
Jun 22, 2024 $ 0.0232
-2.05%
$ 46.37 million $ 331,319
Jun 21, 2024 $ 0.0237
+2.51%
$ 47.34 million $ 515,145
Jun 20, 2024 $ 0.0231
-8.52%
$ 46.21 million $ 572,222
Jun 19, 2024 $ 0.0253
-0.49%
$ 50.52 million $ 1.3 million
Jun 18, 2024 $ 0.0254
-1.23%
$ 50.81 million $ 2.66 million
Jun 17, 2024 $ 0.0257
-13.36%
$ 51.5 million $ 4 million
Jun 16, 2024 $ 0.0297
+0.00%
$ 59.44 million $ 1.35 million
Jun 15, 2024 $ 0.0297
-5.59%
$ 59.44 million $ 265,359
Jun 14, 2024 $ 0.0315
-2.86%
$ 62.96 million $ 1.46 million
Jun 13, 2024 $ 0.0324
-0.71%
$ 64.82 million $ 472,750
Jun 12, 2024 $ 0.0326
-2.69%
$ 65.25 million $ 902,618
Jun 11, 2024 $ 0.0335
-1.77%
$ 67.06 million $ 1.33 million
Jun 10, 2024 $ 0.0341
+2.88%
$ 68.26 million $ 1.39 million
Jun 9, 2024 $ 0.0332
-11.33%
$ 66.35 million $ 3.47 million
Jun 8, 2024 $ 0.0374
+8.75%
$ 74.83 million $ 18.94 million
Jun 7, 2024 $ 0.0344
-1.93%
$ 68.81 million $ 7.32 million
Jun 6, 2024 $ 0.0351
+2.25%
$ 70.16 million $ 320,172
Jun 5, 2024 $ 0.0343
-5.73%
$ 68.66 million $ 628,457
Jun 4, 2024 $ 0.0364
+2.66%
$ 72.83 million $ 4.76 million
Jun 3, 2024 $ 0.0355
-3.45%
$ 70.94 million $ 954,200
Jun 2, 2024 $ 0.0367
+0.03%
$ 73.48 million $ 319,628
Jun 1, 2024 $ 0.0367
+0.00%
$ 73.45 million $ 236,547
May 31, 2024 $ 0.0367
-1.44%
$ 73.45 million $ 842,869
May 30, 2024 $ 0.0373
-1.95%
$ 74.53 million $ 1.28 million
May 29, 2024 $ 0.038
+1.68%
$ 76.05 million $ 853,427
May 28, 2024 $ 0.0374
-0.37%
$ 74.84 million $ 839,604
May 27, 2024 $ 0.0376
-2.29%
$ 75.15 million $ 932,299
May 26, 2024 $ 0.0385
-1.59%
$ 76.91 million $ 475,277
May 25, 2024 $ 0.0391
+0.48%
$ 78.16 million $ 433,623
May 24, 2024 $ 0.039
+0.04%
$ 77.91 million $ 530,818
May 23, 2024 $ 0.0389
-1.12%
$ 77.88 million $ 813,918
May 22, 2024 $ 0.0394
+0.10%
$ 78.77 million $ 1.04 million