Metadium Historical Data

META Page 17
Download
Date Close Price change Market cap Trading volume
Feb 11, 2024 $ 0.0341
+0.00%
$ 68.16 million $ 1.47 million
Feb 10, 2024 $ 0.0341
+0.00%
$ 68.16 million $ 2.39 million
Feb 9, 2024 $ 0.0341
+4.47%
$ 68.16 million $ 27.16 million
Feb 8, 2024 $ 0.0326
-0.27%
$ 65.24 million $ 528,826
Feb 7, 2024 $ 0.0327
+0.63%
$ 65.44 million $ 695,152
Feb 6, 2024 $ 0.0325
+0.22%
$ 65.05 million $ 634,047
Feb 5, 2024 $ 0.0325
+1.91%
$ 64.91 million $ 1.15 million
Feb 4, 2024 $ 0.0318
+0.20%
$ 63.7 million $ 4.93 million
Feb 3, 2024 $ 0.0318
-1.96%
$ 63.57 million $ 235,336
Feb 2, 2024 $ 0.0324
+0.01%
$ 64.84 million $ 327,414
Feb 1, 2024 $ 0.0324
-4.95%
$ 64.83 million $ 712,845
Jan 31, 2024 $ 0.0341
+1.63%
$ 68.21 million $ 839,178
Jan 30, 2024 $ 0.0336
+1.43%
$ 67.13 million $ 972,307
Jan 29, 2024 $ 0.0331
-0.34%
$ 66.21 million $ 978,657
Jan 28, 2024 $ 0.0332
-6.60%
$ 66.43 million $ 751,329
Jan 27, 2024 $ 0.0356
-0.36%
$ 71.12 million $ 819,805
Jan 26, 2024 $ 0.0357
+0.07%
$ 71.38 million $ 1.19 million
Jan 25, 2024 $ 0.0357
+7.17%
$ 71.3 million $ 2.26 million
Jan 24, 2024 $ 0.0333
+0.02%
$ 66.53 million $ 2.16 million
Jan 23, 2024 $ 0.0333
+0.18%
$ 66.52 million $ 6.64 million
Jan 22, 2024 $ 0.0332
-9.81%
$ 66.4 million $ 2.9 million
Jan 21, 2024 $ 0.0368
-0.69%
$ 73.63 million $ 2.79 million
Jan 20, 2024 $ 0.0371
-1.53%
$ 74.14 million $ 5.01 million
Jan 19, 2024 $ 0.0376
+3.17%
$ 75.29 million $ 57.71 million
Jan 18, 2024 $ 0.0365
-1.96%
$ 72.98 million $ 4.43 million
Jan 17, 2024 $ 0.0372
+1.20%
$ 74.43 million $ 1.83 million
Jan 16, 2024 $ 0.0382
+8.07%
$ 76.39 million $ 2.48 million
Jan 15, 2024 $ 0.0354
-3.62%
$ 70.71 million $ 983,495
Jan 14, 2024 $ 0.0367
-2.90%
$ 73.37 million $ 2.95 million
Jan 13, 2024 $ 0.0378
+3.35%
$ 75.56 million $ 1.88 million
Jan 12, 2024 $ 0.0366
-3.24%
$ 73.24 million $ 6.82 million
Jan 11, 2024 $ 0.0363
-5.68%
$ 72.61 million $ 5.21 million
Jan 10, 2024 $ 0.0385
+1.93%
$ 76.99 million $ 2.15 million
Jan 9, 2024 $ 0.0378
+0.15%
$ 75.57 million $ 2.78 million
Jan 8, 2024 $ 0.0377
+1.42%
$ 75.45 million $ 2.66 million
Jan 7, 2024 $ 0.0371
-7.39%
$ 74.1 million $ 2.11 million
Jan 6, 2024 $ 0.04
+2.09%
$ 80.01 million $ 2.75 million
Jan 5, 2024 $ 0.0393
-4.42%
$ 78.66 million $ 2.22 million
Jan 4, 2024 $ 0.0412
-3.44%
$ 82.43 million $ 4.86 million
Jan 3, 2024 $ 0.0427
+1.49%
$ 85.32 million $ 20.08 million
Jan 2, 2024 $ 0.0421
+2.54%
$ 84.22 million $ 2.49 million
Jan 1, 2024 $ 0.0411
-1.60%
$ 82.1 million $ 6,840
Dec 31, 2023 $ 0.0417
-0.72%
$ 83.43 million $ 1.08 million
Dec 30, 2023 $ 0.0418
+0.19%
$ 83.58 million $ 3.28 million
Dec 29, 2023 $ 0.0417
-1.98%
$ 83.39 million $ 2.95 million
Dec 28, 2023 $ 0.0425
-1.66%
$ 85.06 million $ 2.12 million
Dec 27, 2023 $ 0.0432
+1.25%
$ 86.5 million $ 3.14 million
Dec 26, 2023 $ 0.0427
-3.90%
$ 85.43 million $ 4.96 million
Dec 25, 2023 $ 0.0445
-0.46%
$ 89.02 million $ 3.83 million
Dec 24, 2023 $ 0.0447
-4.28%
$ 89.43 million $ 5.78 million