Metadium Historical Data

META Page 22
Download
Date Close Price change Market cap Trading volume
Jun 7, 2023 $ 0.0234
+2.52%
$ 46.72 million $ 1.39 million
Jun 6, 2023 $ 0.0228
-1.56%
$ 45.59 million $ 659,745
Jun 5, 2023 $ 0.0232
-6.69%
$ 46.31 million $ 1.13 million
Jun 4, 2023 $ 0.0249
-1.12%
$ 49.9 million $ 288,957
Jun 3, 2023 $ 0.0252
-0.79%
$ 50.46 million $ 273,497
Jun 2, 2023 $ 0.0257
+3.32%
$ 51.4 million $ 487,995
Jun 1, 2023 $ 0.0249
-0.56%
$ 49.75 million $ 301,878
May 31, 2023 $ 0.025
+0.23%
$ 50.03 million $ 747,923
May 30, 2023 $ 0.0249
-3.48%
$ 49.78 million $ 396,452
May 29, 2023 $ 0.0258
-0.86%
$ 51.57 million $ 424,612
May 28, 2023 $ 0.026
+1.93%
$ 52.02 million $ 369,359
May 27, 2023 $ 0.0257
+0.78%
$ 51.44 million $ 214,092
May 26, 2023 $ 0.0255
+0.05%
$ 51.04 million $ 649,402
May 25, 2023 $ 0.0255
-2.21%
$ 51.01 million $ 620,906
May 24, 2023 $ 0.0262
-0.59%
$ 52.3 million $ 872,157
May 23, 2023 $ 0.0262
+0.98%
$ 52.48 million $ 704,447
May 22, 2023 $ 0.0259
-1.05%
$ 51.84 million $ 506,120
May 21, 2023 $ 0.0262
-2.18%
$ 52.4 million $ 349,454
May 20, 2023 $ 0.0268
+0.25%
$ 53.56 million $ 188,858
May 19, 2023 $ 0.0267
+1.18%
$ 53.43 million $ 994,549
May 18, 2023 $ 0.0264
-0.32%
$ 52.8 million $ 842,640
May 17, 2023 $ 0.0265
-0.14%
$ 52.97 million $ 657,470
May 16, 2023 $ 0.0265
-3.30%
$ 53.05 million $ 679,631
May 15, 2023 $ 0.0274
+0.22%
$ 54.9 million $ 694,861
May 14, 2023 $ 0.0274
+1.14%
$ 54.78 million $ 501,302
May 13, 2023 $ 0.0271
+0.00%
$ 54.16 million $ 358,390
May 12, 2023 $ 0.0271
-4.73%
$ 54.16 million $ 965,365
May 11, 2023 $ 0.0284
-2.84%
$ 56.85 million $ 1.2 million
May 10, 2023 $ 0.0293
+0.53%
$ 58.51 million $ 2.07 million
May 9, 2023 $ 0.0291
-0.57%
$ 58.2 million $ 1.87 million
May 8, 2023 $ 0.0293
-3.18%
$ 58.58 million $ 6.05 million
May 7, 2023 $ 0.0303
+0.45%
$ 60.51 million $ 3.19 million
May 6, 2023 $ 0.0301
-1.34%
$ 60.24 million $ 5.32 million
May 5, 2023 $ 0.0305
-2.61%
$ 61.06 million $ 3.31 million
May 4, 2023 $ 0.0314
+6.32%
$ 62.84 million $ 28.4 million
May 3, 2023 $ 0.0293
+2.62%
$ 58.69 million $ 11.71 million
May 2, 2023 $ 0.0285
-1.43%
$ 56.95 million $ 619,263
May 1, 2023 $ 0.0289
-1.21%
$ 57.78 million $ 1.03 million
Apr 30, 2023 $ 0.0292
-1.36%
$ 58.49 million $ 906,311
Apr 29, 2023 $ 0.0297
-1.13%
$ 59.43 million $ 6.97 million
Apr 28, 2023 $ 0.0301
+0.13%
$ 60.11 million $ 715,719
Apr 27, 2023 $ 0.03
+0.59%
$ 60.03 million $ 1.06 million
Apr 26, 2023 $ 0.03
+1.55%
$ 59.95 million $ 2.16 million
Apr 25, 2023 $ 0.0297
+0.08%
$ 59.43 million $ 1.93 million
Apr 24, 2023 $ 0.0297
-1.78%
$ 59.41 million $ 2.79 million
Apr 23, 2023 $ 0.0304
-0.27%
$ 60.9 million $ 1.51 million
Apr 22, 2023 $ 0.0305
+0.00%
$ 61.06 million $ 3.14 million
Apr 21, 2023 $ 0.0305
+1.46%
$ 61.06 million $ 22.47 million
Apr 20, 2023 $ 0.0299
-0.46%
$ 59.8 million $ 1.25 million
Apr 19, 2023 $ 0.0301
-1.31%
$ 60.14 million $ 2.88 million