Metadium Historical Data

META Page 19
Download
Date Close Price change Market cap Trading volume
Nov 4, 2023 $ 0.0417
+1.50%
$ 83.43 million $ 14.64 million
Nov 3, 2023 $ 0.0411
-0.46%
$ 82.19 million $ 34.78 million
Nov 2, 2023 $ 0.041
-0.10%
$ 82 million $ 34.54 million
Nov 1, 2023 $ 0.041
+2.21%
$ 82.02 million $ 101.25 million
Oct 31, 2023 $ 0.0401
+1.09%
$ 80.22 million $ 133.71 million
Oct 30, 2023 $ 0.0396
+15.00%
$ 79.2 million $ 108.25 million
Oct 29, 2023 $ 0.0345
-1.05%
$ 69.01 million $ 5.57 million
Oct 28, 2023 $ 0.0348
+0.18%
$ 69.6 million $ 7.95 million
Oct 27, 2023 $ 0.0347
+6.43%
$ 69.34 million $ 9.13 million
Oct 26, 2023 $ 0.0326
+0.18%
$ 65.15 million $ 8.56 million
Oct 25, 2023 $ 0.0324
-0.89%
$ 64.88 million $ 7.09 million
Oct 24, 2023 $ 0.0326
-2.64%
$ 65.19 million $ 14.01 million
Oct 23, 2023 $ 0.0333
-6.72%
$ 66.68 million $ 17.66 million
Oct 22, 2023 $ 0.0354
-5.13%
$ 70.82 million $ 17.03 million
Oct 21, 2023 $ 0.0375
-10.09%
$ 74.95 million $ 27.88 million
Oct 20, 2023 $ 0.0411
-5.51%
$ 82.23 million $ 54.76 million
Oct 19, 2023 $ 0.0431
-0.40%
$ 86.23 million $ 196.44 million
Oct 18, 2023 $ 0.0432
-4.25%
$ 86.32 million $ 214.72 million
Oct 17, 2023 $ 0.0446
+34.95%
$ 89.3 million $ 190.69 million
Oct 16, 2023 $ 0.0333
-4.95%
$ 66.59 million $ 124.1 million
Oct 15, 2023 $ 0.035
+38.19%
$ 70.05 million $ 330.31 million
Oct 14, 2023 $ 0.0253
+2.10%
$ 50.55 million $ 11.78 million
Oct 13, 2023 $ 0.0246
+5.77%
$ 49.22 million $ 18.32 million
Oct 12, 2023 $ 0.0233
+0.79%
$ 46.54 million $ 5.78 million
Oct 11, 2023 $ 0.0232
-1.65%
$ 46.45 million $ 992,021
Oct 10, 2023 $ 0.0236
-1.47%
$ 47.23 million $ 611,534
Oct 9, 2023 $ 0.0239
-4.12%
$ 47.79 million $ 2.85 million
Oct 8, 2023 $ 0.0249
+3.10%
$ 49.85 million $ 15.19 million
Oct 7, 2023 $ 0.0243
-0.59%
$ 48.65 million $ 790,055
Oct 6, 2023 $ 0.0243
+2.99%
$ 48.65 million $ 1.38 million
Oct 5, 2023 $ 0.0237
-0.23%
$ 47.38 million $ 803,965
Oct 4, 2023 $ 0.0237
+2.20%
$ 47.49 million $ 1.73 million
Oct 3, 2023 $ 0.0234
-2.53%
$ 46.75 million $ 1.83 million
Oct 2, 2023 $ 0.0241
-4.85%
$ 48.1 million $ 4.17 million
Oct 1, 2023 $ 0.0254
+4.80%
$ 50.7 million $ 36.66 million
Sep 30, 2023 $ 0.0242
-5.46%
$ 48.49 million $ 3.5 million
Sep 29, 2023 $ 0.0256
+10.49%
$ 51.29 million $ 9.96 million
Sep 28, 2023 $ 0.0233
+2.28%
$ 46.57 million $ 1.23 million
Sep 27, 2023 $ 0.0228
+0.37%
$ 45.53 million $ 908,583
Sep 26, 2023 $ 0.0228
+0.68%
$ 45.5 million $ 1.07 million
Sep 25, 2023 $ 0.0227
-0.73%
$ 45.34 million $ 997,283
Sep 24, 2023 $ 0.0228
-4.08%
$ 45.67 million $ 1.28 million
Sep 23, 2023 $ 0.0238
+3.24%
$ 47.61 million $ 2.06 million
Sep 22, 2023 $ 0.0231
+3.09%
$ 46.11 million $ 1.57 million
Sep 21, 2023 $ 0.0224
-4.39%
$ 44.88 million $ 1.92 million
Sep 20, 2023 $ 0.0235
+0.29%
$ 46.94 million $ 3.76 million
Sep 19, 2023 $ 0.0234
+6.08%
$ 46.8 million $ 24.56 million
Sep 18, 2023 $ 0.022
+1.95%
$ 44.03 million $ 560,604
Sep 17, 2023 $ 0.0216
-4.00%
$ 43.19 million $ 1.31 million
Sep 16, 2023 $ 0.0226
+0.99%
$ 45.13 million $ 1.09 million