Metadium Historical Data

META Page 20
Download
Date Close Price change Market cap Trading volume
Sep 15, 2023 $ 0.0223
+1.25%
$ 44.52 million $ 1 million
Sep 14, 2023 $ 0.022
+3.74%
$ 43.97 million $ 1.11 million
Sep 13, 2023 $ 0.0212
+1.82%
$ 42.39 million $ 563,227
Sep 12, 2023 $ 0.0209
+1.01%
$ 41.78 million $ 413,772
Sep 11, 2023 $ 0.0207
-3.01%
$ 41.36 million $ 615,131
Sep 10, 2023 $ 0.0213
-0.72%
$ 42.64 million $ 457,544
Sep 9, 2023 $ 0.0215
+0.69%
$ 43.1 million $ 403,569
Sep 8, 2023 $ 0.0214
+0.99%
$ 42.8 million $ 1.61 million
Sep 7, 2023 $ 0.0212
+0.61%
$ 42.38 million $ 391,895
Sep 6, 2023 $ 0.0211
-0.13%
$ 42.13 million $ 550,359
Sep 5, 2023 $ 0.0212
-0.94%
$ 42.33 million $ 1.06 million
Sep 4, 2023 $ 0.0214
+1.33%
$ 42.73 million $ 2.36 million
Sep 3, 2023 $ 0.0212
-0.33%
$ 42.32 million $ 600,026
Sep 2, 2023 $ 0.021
-1.42%
$ 42.02 million $ 433,372
Sep 1, 2023 $ 0.0213
+0.87%
$ 42.62 million $ 605,215
Aug 31, 2023 $ 0.0212
-2.91%
$ 42.39 million $ 769,297
Aug 30, 2023 $ 0.0218
-3.20%
$ 43.66 million $ 944,213
Aug 29, 2023 $ 0.0226
+0.85%
$ 45.11 million $ 3.54 million
Aug 28, 2023 $ 0.0224
-4.11%
$ 44.87 million $ 2.97 million
Aug 27, 2023 $ 0.0232
-9.42%
$ 46.35 million $ 11.86 million
Aug 26, 2023 $ 0.0255
+13.39%
$ 51.03 million $ 46.7 million
Aug 25, 2023 $ 0.0225
+4.07%
$ 45 million $ 12.65 million
Aug 24, 2023 $ 0.0216
-0.51%
$ 43.24 million $ 327,105
Aug 23, 2023 $ 0.0218
+2.00%
$ 43.61 million $ 311,945
Aug 22, 2023 $ 0.0214
-1.85%
$ 42.76 million $ 384,689
Aug 21, 2023 $ 0.0218
-1.39%
$ 43.56 million $ 447,085
Aug 20, 2023 $ 0.0222
+1.00%
$ 44.32 million $ 1.89 million
Aug 19, 2023 $ 0.0219
+2.80%
$ 43.88 million $ 2.34 million
Aug 18, 2023 $ 0.0213
+1.77%
$ 42.69 million $ 1.12 million
Aug 17, 2023 $ 0.021
-7.61%
$ 41.95 million $ 1.63 million
Aug 16, 2023 $ 0.0227
-13.06%
$ 45.41 million $ 3.07 million
Aug 15, 2023 $ 0.0261
-1.25%
$ 52.23 million $ 1.77 million
Aug 14, 2023 $ 0.0265
-1.27%
$ 52.96 million $ 1.46 million
Aug 13, 2023 $ 0.0268
+0.49%
$ 53.64 million $ 948,412
Aug 12, 2023 $ 0.0267
-1.68%
$ 53.38 million $ 1.61 million
Aug 11, 2023 $ 0.0271
+1.56%
$ 54.3 million $ 1.3 million
Aug 10, 2023 $ 0.0267
-2.71%
$ 53.46 million $ 2.29 million
Aug 9, 2023 $ 0.0275
-2.58%
$ 54.95 million $ 3.01 million
Aug 8, 2023 $ 0.0278
-2.13%
$ 55.62 million $ 9.35 million
Aug 7, 2023 $ 0.0284
+4.97%
$ 56.88 million $ 77.72 million
Aug 6, 2023 $ 0.0271
-2.02%
$ 54.19 million $ 1.52 million
Aug 5, 2023 $ 0.0277
+0.24%
$ 55.3 million $ 1.88 million
Aug 4, 2023 $ 0.0276
-2.24%
$ 55.17 million $ 5.63 million
Aug 3, 2023 $ 0.028
+3.06%
$ 55.91 million $ 26.41 million
Aug 2, 2023 $ 0.0271
-0.57%
$ 54.25 million $ 18.04 million
Aug 1, 2023 $ 0.0274
+2.86%
$ 54.73 million $ 8.19 million
Jul 31, 2023 $ 0.0266
-0.05%
$ 53.23 million $ 2.42 million
Jul 30, 2023 $ 0.0268
-3.27%
$ 53.53 million $ 4.36 million
Jul 29, 2023 $ 0.0275
-2.12%
$ 55.07 million $ 4.92 million
Jul 28, 2023 $ 0.029
+9.73%
$ 57.98 million $ 14.14 million