Metadium Historical Data

META Page 16
Download
Date Close Price change Market cap Trading volume
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
May 21, 2024 $ 0.0394
-0.40%
$ 78.73 million $ 1.47 million
May 20, 2024 $ 0.0395
-0.42%
$ 79.09 million $ 2.27 million
May 19, 2024 $ 0.0397
-0.32%
$ 79.42 million $ 946,941
May 18, 2024 $ 0.0398
-1.55%
$ 79.68 million $ 734,857
May 17, 2024 $ 0.0405
+6.08%
$ 80.93 million $ 3.58 million
May 16, 2024 $ 0.0381
-6.09%
$ 76.29 million $ 1.27 million
May 15, 2024 $ 0.0406
+6.27%
$ 81.28 million $ 2.05 million
May 14, 2024 $ 0.0382
-0.69%
$ 76.48 million $ 5.05 million
May 13, 2024 $ 0.0385
-6.49%
$ 77.04 million $ 1.01 million
May 12, 2024 $ 0.0412
+4.16%
$ 82.39 million $ 868,143
May 11, 2024 $ 0.0396
+0.16%
$ 79.1 million $ 624,760
May 10, 2024 $ 0.0395
-1.97%
$ 78.98 million $ 1.65 million
May 9, 2024 $ 0.0403
+2.17%
$ 80.56 million $ 1.11 million
May 8, 2024 $ 0.0394
-3.86%
$ 78.9 million $ 1.18 million
May 7, 2024 $ 0.041
+3.65%
$ 82.06 million $ 2.53 million
May 6, 2024 $ 0.0396
-3.83%
$ 79.16 million $ 3.36 million
May 5, 2024 $ 0.0412
-1.76%
$ 82.32 million $ 11.79 million
May 4, 2024 $ 0.0396
+0.32%
$ 79.15 million $ 1.65 million
May 3, 2024 $ 0.0395
+3.81%
$ 78.9 million $ 2.42 million
May 2, 2024 $ 0.038
+10.06%
$ 76.05 million $ 2.02 million
May 1, 2024 $ 0.0401
-2.33%
$ 80.16 million $ 4.97 million
Apr 30, 2024 $ 0.041
+0.17%
$ 82.07 million $ 2.5 million
Apr 29, 2024 $ 0.041
-0.19%
$ 82.01 million $ 2.32 million
Apr 28, 2024 $ 0.0411
-3.99%
$ 82.17 million $ 11.2 million
Apr 27, 2024 $ 0.0428
+5.78%
$ 85.58 million $ 3.12 million
Apr 26, 2024 $ 0.0405
+0.25%
$ 80.9 million $ 24.3 million
Apr 25, 2024 $ 0.0404
-5.96%
$ 80.77 million $ 4.52 million
Apr 24, 2024 $ 0.043
-3.53%
$ 85.98 million $ 4.35 million
Apr 23, 2024 $ 0.0446
+0.14%
$ 89.2 million $ 6.78 million
Apr 22, 2024 $ 0.0446
+0.43%
$ 89.17 million $ 13.66 million
Apr 21, 2024 $ 0.0444
-4.89%
$ 88.79 million $ 49.99 million
Apr 20, 2024 $ 0.0467
+12.15%
$ 93.35 million $ 126.42 million
Apr 19, 2024 $ 0.0374
+6.01%
$ 74.73 million $ 2.69 million