Metadium Historical Data

META Page 18
Download
Date Close Price change Market cap Trading volume
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
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