Metadium Historical Data

META Page 20
Download
Date Close Price change Market cap Trading volume
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
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