Metadium Historical Data

META Page 24
Download
Date Close Price change Market cap Trading volume
Feb 27, 2023 $ 0.0344
-1.37%
$ 68.88 million $ 3.34 million
Feb 26, 2023 $ 0.035
+1.33%
$ 69.96 million $ 12.28 million
Feb 25, 2023 $ 0.0345
-7.39%
$ 68.92 million $ 8.2 million
Feb 24, 2023 $ 0.0366
+5.95%
$ 73.11 million $ 46.95 million
Feb 23, 2023 $ 0.0346
+0.91%
$ 69.16 million $ 3.4 million
Feb 22, 2023 $ 0.0343
-0.67%
$ 68.57 million $ 2.4 million
Feb 21, 2023 $ 0.0345
-1.21%
$ 69.04 million $ 6.72 million
Feb 20, 2023 $ 0.0348
+0.18%
$ 69.62 million $ 5.21 million
Feb 19, 2023 $ 0.0347
-0.19%
$ 69.37 million $ 2.59 million
Feb 18, 2023 $ 0.035
+0.19%
$ 70.03 million $ 3.48 million
Feb 17, 2023 $ 0.0349
+3.18%
$ 69.89 million $ 5.95 million
Feb 16, 2023 $ 0.0338
+1.84%
$ 67.6 million $ 27.21 million
Feb 15, 2023 $ 0.0332
+6.89%
$ 66.43 million $ 7.96 million
Feb 14, 2023 $ 0.0311
+0.61%
$ 62.15 million $ 2.02 million
Feb 13, 2023 $ 0.0308
-4.67%
$ 61.64 million $ 2.44 million
Feb 12, 2023 $ 0.0323
-2.96%
$ 64.66 million $ 2.3 million
Feb 11, 2023 $ 0.0337
+5.13%
$ 67.42 million $ 3.25 million
Feb 10, 2023 $ 0.0321
-1.09%
$ 64.26 million $ 7.64 million
Feb 9, 2023 $ 0.0325
-4.58%
$ 64.96 million $ 4.19 million
Feb 8, 2023 $ 0.034
-4.10%
$ 68.08 million $ 4.74 million
Feb 7, 2023 $ 0.0355
-2.02%
$ 71.01 million $ 30.11 million
Feb 6, 2023 $ 0.0363
+6.03%
$ 72.5 million $ 22.76 million
Feb 5, 2023 $ 0.0342
-10.87%
$ 68.38 million $ 24.6 million
Feb 4, 2023 $ 0.0383
+2.85%
$ 76.59 million $ 125.55 million
Feb 3, 2023 $ 0.0327
+6.21%
$ 65.45 million $ 60.83 million
Feb 2, 2023 $ 0.0302
+2.85%
$ 60.38 million $ 12.94 million
Feb 1, 2023 $ 0.0293
+2.33%
$ 58.67 million $ 4.15 million
Jan 31, 2023 $ 0.0287
-2.93%
$ 57.33 million $ 3.52 million
Jan 30, 2023 $ 0.0295
-7.12%
$ 59.06 million $ 5.32 million
Jan 29, 2023 $ 0.0318
+3.24%
$ 63.58 million $ 16.49 million
Jan 28, 2023 $ 0.0308
+0.66%
$ 61.59 million $ 3.47 million
Jan 27, 2023 $ 0.0306
-1.02%
$ 61.18 million $ 7.45 million
Jan 26, 2023 $ 0.0309
-0.80%
$ 61.78 million $ 7.76 million
Jan 25, 2023 $ 0.0311
+1.86%
$ 62.25 million $ 29.22 million
Jan 24, 2023 $ 0.03
-6.66%
$ 60.04 million $ 33.35 million
Jan 23, 2023 $ 0.0323
+9.73%
$ 64.68 million $ 14.11 million
Jan 22, 2023 $ 0.0295
+0.45%
$ 58.95 million $ 4.97 million
Jan 21, 2023 $ 0.0293
-0.75%
$ 58.64 million $ 11.43 million
Jan 20, 2023 $ 0.0295
-0.58%
$ 58.95 million $ 12.43 million
Jan 19, 2023 $ 0.0289
-3.66%
$ 57.71 million $ 11.72 million
Jan 18, 2023 $ 0.0299
-15.58%
$ 59.77 million $ 57.94 million
Jan 17, 2023 $ 0.0354
+52.61%
$ 70.79 million $ 284.09 million
Jan 16, 2023 $ 0.0232
-2.69%
$ 46.39 million $ 2.68 million
Jan 15, 2023 $ 0.0238
+2.48%
$ 47.67 million $ 13.93 million
Jan 14, 2023 $ 0.0233
+4.60%
$ 46.64 million $ 7 million
Jan 13, 2023 $ 0.0223
+0.00%
$ 44.59 million $ 5.58 million
Jan 12, 2023 $ 0.0224
+2.04%
$ 44.85 million $ 3.57 million
Jan 11, 2023 $ 0.0218
-9.07%
$ 43.7 million $ 20.17 million
Jan 10, 2023 $ 0.024
+24.17%
$ 48.05 million $ 71.93 million
Jan 9, 2023 $ 0.0193
+4.50%
$ 38.7 million $ 1.09 million