Metadium Historical Data

META Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.0232
-8.72%
$ 46.42 million $ 740,131
Apr 21 $ 0.0254
+8.53%
$ 50.85 million $ 1.27 million
Apr 14 $ 0.024
+11.00%
$ 46.85 million $ 1.13 million
Apr 7 $ 0.0224
+17.05%
$ 43.21 million $ 1.05 million
Mar 31 $ 0.0192
-5.61%
$ 38.33 million $ 1.95 million
Mar 24 $ 0.0205
+1.82%
$ 40.6 million $ 133,519
Mar 17 $ 0.021
-0.73%
$ 40.3 million $ 2.02 million
Mar 10 $ 0.0218
+5.81%
$ 42.22 million $ 714,410
Mar 3 $ 0.0223
-13.29%
$ 41.12 million $ 182,732
Feb 24 $ 0.0256
-5.27%
$ 51.19 million $ 1.41 million
Feb 17 $ 0.0272
+0.79%
$ 54.04 million $ 212,204
Feb 10 $ 0.0268
-0.54%
$ 54.17 million $ 187,658
Feb 3 $ 0.0262
-9.24%
$ 53.81 million $ 1.03 million
Jan 27 $ 0.0289
-15.72%
$ 57.71 million $ 1.79 million
Jan 20 $ 0.0341
+5.87%
$ 68.13 million $ 1.34 million
Jan 13 $ 0.0346
-5.62%
$ 65.32 million $ 3.02 million
Jan 6 $ 0.0384
+19.45%
$ 73.39 million $ 8.94 million
Dec 30 $ 0.0312
+2.12%
$ 64.39 million $ 756,633
Dec 23 $ 0.0318
-3.67%
$ 61.17 million $ 1.13 million
Dec 16 $ 0.0318
-13.38%
$ 65.79 million $ 13.86 million
Dec 9 $ 0.0353
-15.23%
$ 73.3 million $ 9.88 million
Dec 2 $ 0.0396
-2.21%
$ 83.49 million $ 39.52 million
Nov 25 $ 0.0408
+14.76%
$ 80.79 million $ 97.23 million
Nov 18 $ 0.034
+8.84%
$ 70.84 million $ 29.44 million
Nov 11 $ 0.0316
+8.06%
$ 62.44 million $ 124.52 million
Nov 4 $ 0.0261
+10.36%
$ 58.53 million $ 22.13 million
Oct 28 $ 0.0237
-8.13%
$ 47.37 million $ 10.26 million
Oct 21 $ 0.0257
-7.84%
$ 51.34 million $ 8.4 million
Oct 14 $ 0.0279
-5.92%
$ 55.71 million $ 12.33 million
Oct 7 $ 0.0292
+7.26%
$ 59.22 million $ 80.62 million
Sep 30 $ 0.027
-6.90%
$ 54.38 million $ 4.11 million
Sep 23 $ 0.0288
-0.29%
$ 57.76 million $ 8.99 million
Sep 16 $ 0.029
+15.60%
$ 57.5 million $ 40.33 million
Sep 9 $ 0.0249
+6.74%
$ 50.81 million $ 11.62 million
Sep 2 $ 0.023
-3.49%
$ 46.67 million $ 3.68 million
Aug 26 $ 0.0239
-11.58%
$ 47.74 million $ 4.68 million
Aug 19 $ 0.0274
+10.03%
$ 54 million $ 4.51 million
Aug 12 $ 0.0254
-4.47%
$ 49.93 million $ 16.03 million
Aug 5 $ 0.0267
+2.94%
$ 53.25 million $ 16.2 million
Jul 29 $ 0.0259
+5.51%
$ 51.81 million $ 6.4 million
Jul 22 $ 0.0232
-11.14%
$ 49.11 million $ 7.74 million
Jul 15 $ 0.0254
+2.63%
$ 52.18 million $ 26.27 million
Jul 8 $ 0.0225
-4.91%
$ 49.52 million $ 28.74 million
Jul 1 $ 0.0222
-10.55%
$ 47.38 million $ 12.77 million
Jun 24 $ 0.0257
+13.25%
$ 49.66 million $ 103.72 million
Jun 17 $ 0.0232
-22.00%
$ 45.47 million $ 9.38 million
Jun 10 $ 0.0297
-10.41%
$ 59.44 million $ 5.82 million
Jun 3 $ 0.0374
+1.84%
$ 66.35 million $ 32.93 million
May 27 $ 0.0367
-4.46%
$ 73.48 million $ 5.3 million
May 20 $ 0.0391
-1.60%
$ 76.91 million $ 6.56 million