Metadium Historical Data

META Page 21
Download
Date Close Price change Market cap Trading volume
Jul 27, 2023 $ 0.0252
+1.35%
$ 50.49 million $ 890,305
Jul 26, 2023 $ 0.0249
-1.16%
$ 49.82 million $ 1.72 million
Jul 25, 2023 $ 0.0253
+0.54%
$ 50.57 million $ 1.83 million
Jul 24, 2023 $ 0.0254
-10.78%
$ 50.71 million $ 1.92 million
Jul 23, 2023 $ 0.0284
+15.23%
$ 56.84 million $ 3.52 million
Jul 22, 2023 $ 0.0247
+1.37%
$ 49.32 million $ 959,176
Jul 21, 2023 $ 0.0243
-0.19%
$ 48.66 million $ 546,388
Jul 20, 2023 $ 0.0244
+0.72%
$ 48.75 million $ 738,435
Jul 19, 2023 $ 0.0241
-2.76%
$ 48.13 million $ 884,429
Jul 18, 2023 $ 0.0247
-1.35%
$ 49.5 million $ 1.05 million
Jul 17, 2023 $ 0.0251
+0.09%
$ 50.18 million $ 1.23 million
Jul 16, 2023 $ 0.0251
-3.06%
$ 50.14 million $ 1.38 million
Jul 15, 2023 $ 0.0261
+9.80%
$ 52.26 million $ 5.87 million
Jul 14, 2023 $ 0.0239
+1.99%
$ 47.86 million $ 2.76 million
Jul 13, 2023 $ 0.0235
-2.96%
$ 46.91 million $ 2.03 million
Jul 12, 2023 $ 0.0242
+0.68%
$ 48.34 million $ 4.29 million
Jul 11, 2023 $ 0.024
+6.71%
$ 47.95 million $ 17.2 million
Jul 10, 2023 $ 0.0227
-6.84%
$ 45.3 million $ 659,747
Jul 9, 2023 $ 0.0243
+5.63%
$ 48.63 million $ 1.25 million
Jul 8, 2023 $ 0.023
+0.29%
$ 46.04 million $ 123,254
Jul 7, 2023 $ 0.023
-4.22%
$ 45.91 million $ 332,604
Jul 6, 2023 $ 0.024
+1.83%
$ 47.93 million $ 430,592
Jul 5, 2023 $ 0.0232
-3.44%
$ 46.42 million $ 1.94 million
Jul 4, 2023 $ 0.024
+0.84%
$ 48.07 million $ 1.08 million
Jul 3, 2023 $ 0.0238
+4.18%
$ 47.67 million $ 360,544
Jul 2, 2023 $ 0.0229
+0.32%
$ 45.75 million $ 808,952
Jul 1, 2023 $ 0.0228
+0.59%
$ 45.61 million $ 1.15 million
Jun 30, 2023 $ 0.0227
-1.53%
$ 45.34 million $ 1.19 million
Jun 29, 2023 $ 0.023
+1.52%
$ 46.06 million $ 444,262
Jun 28, 2023 $ 0.0227
-1.46%
$ 45.37 million $ 649,484
Jun 27, 2023 $ 0.023
+0.39%
$ 46.04 million $ 764,828
Jun 26, 2023 $ 0.0229
+0.53%
$ 45.86 million $ 1.6 million
Jun 25, 2023 $ 0.0228
-2.51%
$ 45.62 million $ 1.36 million
Jun 24, 2023 $ 0.0232
+4.18%
$ 46.39 million $ 1.26 million
Jun 23, 2023 $ 0.0222
+1.44%
$ 44.4 million $ 1.7 million
Jun 22, 2023 $ 0.022
+4.16%
$ 44.03 million $ 3.02 million
Jun 21, 2023 $ 0.021
+4.47%
$ 42 million $ 723,430
Jun 20, 2023 $ 0.0202
+1.33%
$ 40.49 million $ 410,182
Jun 19, 2023 $ 0.0201
-1.19%
$ 40.23 million $ 171,603
Jun 18, 2023 $ 0.0204
+0.51%
$ 40.71 million $ 795,110
Jun 17, 2023 $ 0.0203
-0.33%
$ 40.5 million $ 341,977
Jun 16, 2023 $ 0.0203
-4.47%
$ 40.64 million $ 368,407
Jun 15, 2023 $ 0.0212
-0.62%
$ 42.38 million $ 721,031
Jun 14, 2023 $ 0.0213
+1.00%
$ 42.64 million $ 924,712
Jun 13, 2023 $ 0.021
+0.05%
$ 42.1 million $ 437,467
Jun 12, 2023 $ 0.021
-2.44%
$ 41.94 million $ 532,499
Jun 11, 2023 $ 0.0215
-0.30%
$ 42.99 million $ 448,941
Jun 10, 2023 $ 0.0216
-5.59%
$ 43.12 million $ 911,804
Jun 9, 2023 $ 0.0228
-1.48%
$ 45.67 million $ 482,977
Jun 8, 2023 $ 0.023
-2.21%
$ 46.09 million $ 309,735