Metadium Historical Data

META Page 18
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 0.0464
-0.19%
$ 92.84 million $ 16.04 million
Dec 22, 2023 $ 0.0465
+6.02%
$ 93.09 million $ 38.18 million
Dec 21, 2023 $ 0.0439
+0.61%
$ 87.75 million $ 3.37 million
Dec 20, 2023 $ 0.0436
-0.28%
$ 87.22 million $ 4.87 million
Dec 19, 2023 $ 0.0437
+3.91%
$ 87.49 million $ 10.49 million
Dec 18, 2023 $ 0.0421
-3.58%
$ 84.2 million $ 8.47 million
Dec 17, 2023 $ 0.0437
-3.20%
$ 87.34 million $ 2.29 million
Dec 16, 2023 $ 0.0452
-0.51%
$ 90.38 million $ 2 million
Dec 15, 2023 $ 0.0454
-3.25%
$ 90.84 million $ 2.77 million
Dec 14, 2023 $ 0.047
+0.34%
$ 93.9 million $ 4.37 million
Dec 13, 2023 $ 0.0468
+0.94%
$ 93.58 million $ 7.42 million
Dec 12, 2023 $ 0.0464
+0.12%
$ 92.72 million $ 6.38 million
Dec 11, 2023 $ 0.0462
-9.72%
$ 92.47 million $ 17.08 million
Dec 10, 2023 $ 0.0512
-2.18%
$ 102.43 million $ 7.58 million
Dec 9, 2023 $ 0.0524
-0.42%
$ 104.73 million $ 9.54 million
Dec 8, 2023 $ 0.0526
+4.29%
$ 105.17 million $ 11.4 million
Dec 7, 2023 $ 0.0504
-2.71%
$ 100.85 million $ 19.53 million
Dec 6, 2023 $ 0.0523
+4.48%
$ 104.65 million $ 15.61 million
Dec 5, 2023 $ 0.0502
+2.24%
$ 100.31 million $ 10.69 million
Dec 4, 2023 $ 0.0491
+2.73%
$ 98.11 million $ 11.5 million
Dec 3, 2023 $ 0.0477
-0.79%
$ 95.49 million $ 4.49 million
Dec 2, 2023 $ 0.0481
+0.70%
$ 96.27 million $ 4.09 million
Dec 1, 2023 $ 0.0478
+3.06%
$ 95.62 million $ 7.5 million
Nov 30, 2023 $ 0.0464
-3.85%
$ 92.78 million $ 8.69 million
Nov 29, 2023 $ 0.0482
-0.09%
$ 96.4 million $ 14.8 million
Nov 28, 2023 $ 0.0482
+2.96%
$ 96.41 million $ 8.26 million
Nov 27, 2023 $ 0.0468
-0.66%
$ 93.64 million $ 9.31 million
Nov 26, 2023 $ 0.0471
-1.42%
$ 94.27 million $ 13.49 million
Nov 25, 2023 $ 0.0478
+2.46%
$ 95.54 million $ 29.78 million
Nov 24, 2023 $ 0.0465
+7.36%
$ 92.91 million $ 29.21 million
Nov 23, 2023 $ 0.0432
-3.11%
$ 86.47 million $ 4.63 million
Nov 22, 2023 $ 0.0446
+5.36%
$ 89.1 million $ 7.84 million
Nov 21, 2023 $ 0.0423
-12.63%
$ 84.55 million $ 13.02 million
Nov 20, 2023 $ 0.0484
+2.84%
$ 96.78 million $ 8.44 million
Nov 19, 2023 $ 0.0471
+4.10%
$ 94.11 million $ 25.64 million
Nov 18, 2023 $ 0.0452
-6.69%
$ 90.4 million $ 10.3 million
Nov 17, 2023 $ 0.0484
+3.35%
$ 96.88 million $ 71.47 million
Nov 16, 2023 $ 0.0467
+2.92%
$ 93.43 million $ 15.87 million
Nov 15, 2023 $ 0.0452
+1.29%
$ 90.48 million $ 7.79 million
Nov 14, 2023 $ 0.0447
-1.49%
$ 89.33 million $ 16.55 million
Nov 13, 2023 $ 0.0454
+3.15%
$ 90.79 million $ 31.97 million
Nov 12, 2023 $ 0.0441
-3.34%
$ 87.87 million $ 6.77 million
Nov 11, 2023 $ 0.0456
+1.35%
$ 91.2 million $ 13.72 million
Nov 10, 2023 $ 0.0448
+1.24%
$ 89.69 million $ 16.31 million
Nov 9, 2023 $ 0.0442
+8.28%
$ 88.49 million $ 25.36 million
Nov 8, 2023 $ 0.0409
+1.59%
$ 81.88 million $ 7.41 million
Nov 7, 2023 $ 0.0402
+0.97%
$ 80.45 million $ 17.75 million
Nov 6, 2023 $ 0.0398
-0.30%
$ 79.69 million $ 13.83 million
Nov 5, 2023 $ 0.0401
-3.70%
$ 80.19 million $ 10.39 million
Nov 4, 2023 $ 0.0417
+1.50%
$ 83.43 million $ 14.64 million