Metadium Historical Data

META Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.049
-1.01%
$ 98.02 million $ 8.5 million
Mar 31, 2024 $ 0.0495
-3.53%
$ 99.02 million $ 1.89 million
Mar 30, 2024 $ 0.0513
+3.69%
$ 102.64 million $ 1.83 million
Mar 29, 2024 $ 0.0495
-5.01%
$ 98.99 million $ 4.19 million
Mar 28, 2024 $ 0.0521
+4.93%
$ 104.26 million $ 4.34 million
Mar 27, 2024 $ 0.0497
-1.55%
$ 99.47 million $ 9.32 million
Mar 26, 2024 $ 0.0505
+1.85%
$ 101.09 million $ 18.92 million
Mar 25, 2024 $ 0.0494
-0.41%
$ 98.75 million $ 5.74 million
Mar 24, 2024 $ 0.0496
-1.75%
$ 99.15 million $ 3.02 million
Mar 23, 2024 $ 0.0505
+16.67%
$ 100.92 million $ 26.4 million
Mar 22, 2024 $ 0.0433
-7.58%
$ 86.5 million $ 4.89 million
Mar 21, 2024 $ 0.0469
+9.92%
$ 93.85 million $ 42.84 million
Mar 20, 2024 $ 0.0427
+10.94%
$ 85.37 million $ 8.36 million
Mar 19, 2024 $ 0.0385
-9.53%
$ 76.94 million $ 4.73 million
Mar 18, 2024 $ 0.0426
-10.03%
$ 85.11 million $ 4.43 million
Mar 17, 2024 $ 0.0473
-3.90%
$ 94.59 million $ 6.82 million
Mar 16, 2024 $ 0.0492
-4.82%
$ 98.42 million $ 6.19 million
Mar 15, 2024 $ 0.0517
-4.88%
$ 103.41 million $ 13.46 million
Mar 14, 2024 $ 0.0544
+2.79%
$ 108.72 million $ 19.44 million
Mar 13, 2024 $ 0.0529
-0.85%
$ 105.77 million $ 7.21 million
Mar 12, 2024 $ 0.0553
-1.61%
$ 110.53 million $ 7.61 million
Mar 11, 2024 $ 0.0562
+4.92%
$ 112.33 million $ 9.13 million
Mar 10, 2024 $ 0.0535
-2.58%
$ 107.07 million $ 6.22 million
Mar 9, 2024 $ 0.055
-0.70%
$ 109.9 million $ 8.72 million
Mar 8, 2024 $ 0.0553
-6.91%
$ 110.67 million $ 40.59 million
Mar 7, 2024 $ 0.0566
+15.29%
$ 113.27 million $ 107.86 million
Mar 6, 2024 $ 0.0492
+6.28%
$ 98.33 million $ 37.99 million
Mar 5, 2024 $ 0.0463
-8.61%
$ 92.59 million $ 17.85 million
Mar 4, 2024 $ 0.0507
-3.39%
$ 101.4 million $ 13.76 million
Mar 3, 2024 $ 0.0516
+6.72%
$ 103.17 million $ 97.49 million
Mar 2, 2024 $ 0.0483
+1.20%
$ 96.68 million $ 9.22 million
Mar 1, 2024 $ 0.0478
+0.19%
$ 95.53 million $ 13.16 million
Feb 29, 2024 $ 0.0477
+5.65%
$ 95.37 million $ 115.43 million
Feb 28, 2024 $ 0.0451
+14.93%
$ 90.27 million $ 157.29 million
Feb 27, 2024 $ 0.0373
-2.75%
$ 74.58 million $ 2.32 million
Feb 26, 2024 $ 0.0384
+2.95%
$ 76.71 million $ 2.39 million
Feb 25, 2024 $ 0.0373
-3.49%
$ 74.52 million $ 1.54 million
Feb 24, 2024 $ 0.0386
-0.99%
$ 77.21 million $ 2.38 million
Feb 23, 2024 $ 0.039
-0.65%
$ 77.98 million $ 8.91 million
Feb 22, 2024 $ 0.0393
+4.23%
$ 78.55 million $ 7.6 million
Feb 21, 2024 $ 0.0377
-0.10%
$ 75.36 million $ 3.47 million
Feb 20, 2024 $ 0.0377
+0.56%
$ 75.48 million $ 17.85 million
Feb 19, 2024 $ 0.0375
+6.45%
$ 75.06 million $ 11.58 million
Feb 18, 2024 $ 0.0353
+2.03%
$ 70.52 million $ 1.38 million
Feb 17, 2024 $ 0.0346
+0.74%
$ 69.11 million $ 2.93 million
Feb 16, 2024 $ 0.0343
+1.16%
$ 68.6 million $ 2.91 million
Feb 15, 2024 $ 0.0339
-2.42%
$ 67.86 million $ 3.12 million
Feb 14, 2024 $ 0.0348
+1.51%
$ 69.54 million $ 1.01 million
Feb 13, 2024 $ 0.0343
-2.19%
$ 68.53 million $ 999,757
Feb 12, 2024 $ 0.035
+2.81%
$ 70.07 million $ 1.51 million