Metadium Historical Data

META Page 23
Download
Date Close Price change Market cap Trading volume
Apr 18, 2023 $ 0.0305
+0.06%
$ 60.98 million $ 950,837
Apr 17, 2023 $ 0.0305
-1.23%
$ 61.01 million $ 1.08 million
Apr 16, 2023 $ 0.0309
+0.78%
$ 61.77 million $ 702,161
Apr 15, 2023 $ 0.0306
-1.31%
$ 61.29 million $ 1.49 million
Apr 14, 2023 $ 0.0311
+0.94%
$ 62.1 million $ 1.46 million
Apr 13, 2023 $ 0.0308
-0.16%
$ 61.52 million $ 869,100
Apr 12, 2023 $ 0.0308
-0.05%
$ 61.59 million $ 1.78 million
Apr 11, 2023 $ 0.0308
+0.30%
$ 61.67 million $ 1.72 million
Apr 10, 2023 $ 0.0307
-0.98%
$ 61.48 million $ 4.14 million
Apr 9, 2023 $ 0.031
-3.76%
$ 62.09 million $ 5.91 million
Apr 8, 2023 $ 0.0327
+6.09%
$ 65.32 million $ 84.85 million
Apr 7, 2023 $ 0.0312
-2.71%
$ 62.38 million $ 3.09 million
Apr 6, 2023 $ 0.0321
-3.41%
$ 64.15 million $ 5.56 million
Apr 5, 2023 $ 0.0332
+10.45%
$ 66.43 million $ 10.55 million
Apr 4, 2023 $ 0.0301
-0.91%
$ 60.16 million $ 1.59 million
Apr 3, 2023 $ 0.0311
+3.39%
$ 62.19 million $ 3.28 million
Apr 2, 2023 $ 0.0301
-2.34%
$ 60.15 million $ 1.19 million
Apr 1, 2023 $ 0.0308
+2.90%
$ 61.6 million $ 2.16 million
Mar 31, 2023 $ 0.0299
+0.82%
$ 59.72 million $ 1.58 million
Mar 30, 2023 $ 0.0296
-0.15%
$ 59.24 million $ 1.26 million
Mar 29, 2023 $ 0.0297
+1.10%
$ 59.32 million $ 1.38 million
Mar 28, 2023 $ 0.0293
-1.04%
$ 58.55 million $ 1.57 million
Mar 27, 2023 $ 0.0296
-2.12%
$ 59.16 million $ 1.38 million
Mar 26, 2023 $ 0.0302
+0.51%
$ 60.44 million $ 587,305
Mar 25, 2023 $ 0.0299
-1.94%
$ 59.87 million $ 812,672
Mar 24, 2023 $ 0.0305
-0.97%
$ 61.06 million $ 1.78 million
Mar 23, 2023 $ 0.0308
+2.28%
$ 61.65 million $ 2.55 million
Mar 22, 2023 $ 0.0302
-3.49%
$ 60.3 million $ 1.79 million
Mar 21, 2023 $ 0.0311
+0.59%
$ 62.22 million $ 2.59 million
Mar 20, 2023 $ 0.031
-2.89%
$ 61.9 million $ 1.75 million
Mar 19, 2023 $ 0.0319
+0.00%
$ 63.74 million $ 2.22 million
Mar 18, 2023 $ 0.0319
-1.60%
$ 63.74 million $ 2.92 million
Mar 17, 2023 $ 0.0323
+2.41%
$ 64.65 million $ 4.06 million
Mar 16, 2023 $ 0.0316
-0.63%
$ 63.13 million $ 2.06 million
Mar 15, 2023 $ 0.0319
-4.81%
$ 63.71 million $ 5.03 million
Mar 14, 2023 $ 0.0335
-1.16%
$ 66.94 million $ 11.3 million
Mar 13, 2023 $ 0.0336
+19.79%
$ 67.22 million $ 34.27 million
Mar 12, 2023 $ 0.0282
+2.05%
$ 56.35 million $ 1.5 million
Mar 11, 2023 $ 0.0279
+1.89%
$ 55.73 million $ 3.68 million
Mar 10, 2023 $ 0.0263
-2.90%
$ 52.51 million $ 2.64 million
Mar 9, 2023 $ 0.0279
-4.92%
$ 55.83 million $ 2.04 million
Mar 8, 2023 $ 0.0293
-5.07%
$ 58.64 million $ 1.77 million
Mar 7, 2023 $ 0.031
-2.20%
$ 61.9 million $ 3.97 million
Mar 6, 2023 $ 0.0317
-1.51%
$ 63.31 million $ 1.87 million
Mar 5, 2023 $ 0.0321
-0.81%
$ 64.28 million $ 1.77 million
Mar 4, 2023 $ 0.0324
+0.00%
$ 64.8 million $ 1.8 million
Mar 3, 2023 $ 0.0325
-4.61%
$ 65.06 million $ 4.16 million
Mar 2, 2023 $ 0.0343
-0.88%
$ 68.51 million $ 4.82 million
Mar 1, 2023 $ 0.0346
-2.24%
$ 69.12 million $ 4.82 million
Feb 28, 2023 $ 0.0353
+0.37%
$ 70.58 million $ 28.33 million