Metadium Historical Data

META Page 22
Download
Date Close Price change Market cap Trading volume
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
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