Metadium Historical Data

META Page 25
Download
Date Close Price change Market cap Trading volume
Jan 8, 2023 $ 0.0186
+2.84%
$ 37.16 million $ 497,896
Jan 7, 2023 $ 0.0181
+1.43%
$ 36.27 million $ 543,778
Jan 6, 2023 $ 0.0179
+0.97%
$ 35.75 million $ 634,619
Jan 5, 2023 $ 0.0178
+0.06%
$ 35.56 million $ 1.12 million
Jan 4, 2023 $ 0.0181
+5.97%
$ 36.12 million $ 300,046
Jan 3, 2023 $ 0.0174
-1.78%
$ 34.89 million $ 234,881
Jan 2, 2023 $ 0.0178
+2.98%
$ 35.6 million $ 425,810
Jan 1, 2023 $ 0.0173
+0.19%
$ 34.62 million $ 615,922
Dec 31, 2022 $ 0.0175
+1.09%
$ 35.01 million $ 1.02 million
Dec 30, 2022 $ 0.0177
-1.07%
$ 35.41 million $ 368,903
Dec 29, 2022 $ 0.0179
-1.07%
$ 35.84 million $ 423,570
Dec 28, 2022 $ 0.0182
-7.82%
$ 36.35 million $ 1.11 million
Dec 27, 2022 $ 0.0199
-2.73%
$ 39.82 million $ 622,961
Dec 26, 2022 $ 0.0205
-1.59%
$ 41.09 million $ 502,354
Dec 25, 2022 $ 0.021
+3.51%
$ 41.97 million $ 470,947
Dec 24, 2022 $ 0.0203
+0.16%
$ 40.69 million $ 434,079
Dec 23, 2022 $ 0.0206
+3.10%
$ 41.2 million $ 469,247
Dec 22, 2022 $ 0.0203
+1.02%
$ 40.58 million $ 890,463
Dec 21, 2022 $ 0.0206
+2.69%
$ 41.18 million $ 3.94 million
Dec 20, 2022 $ 0.0203
+1.81%
$ 40.61 million $ 982,291
Dec 19, 2022 $ 0.02
-1.95%
$ 39.95 million $ 736,360
Dec 18, 2022 $ 0.0204
+1.17%
$ 40.86 million $ 249,306
Dec 17, 2022 $ 0.0203
-4.09%
$ 40.6 million $ 600,174
Dec 16, 2022 $ 0.0218
-4.80%
$ 43.67 million $ 850,400
Dec 15, 2022 $ 0.023
-2.68%
$ 46.07 million $ 1.99 million
Dec 14, 2022 $ 0.0237
+0.53%
$ 47.38 million $ 1.99 million
Dec 13, 2022 $ 0.0236
+0.06%
$ 47.17 million $ 1.03 million
Dec 12, 2022 $ 0.0236
-6.28%
$ 47.2 million $ 930,918
Dec 11, 2022 $ 0.0252
+3.24%
$ 50.37 million $ 1.08 million
Dec 10, 2022 $ 0.0244
+4.16%
$ 48.84 million $ 952,054
Dec 9, 2022 $ 0.0235
+1.31%
$ 47.04 million $ 740,568
Dec 8, 2022 $ 0.0233
+0.57%
$ 46.68 million $ 598,453
Dec 7, 2022 $ 0.0233
-3.09%
$ 46.5 million $ 1.02 million
Dec 6, 2022 $ 0.024
-1.58%
$ 48 million $ 386,132
Dec 5, 2022 $ 0.0245
-2.02%
$ 48.97 million $ 536,771
Dec 4, 2022 $ 0.025
+2.32%
$ 50.04 million $ 418,612
Dec 3, 2022 $ 0.0247
-0.44%
$ 49.46 million $ 338,779
Dec 2, 2022 $ 0.025
-0.20%
$ 49.95 million $ 3.51 million
Dec 1, 2022 $ 0.0251
+2.80%
$ 50.13 million $ 2.04 million
Nov 30, 2022 $ 0.0245
+3.04%
$ 49 million $ 710,069
Nov 29, 2022 $ 0.0238
+2.91%
$ 47.67 million $ 672,090
Nov 28, 2022 $ 0.0232
-4.95%
$ 46.5 million $ 859,151
Nov 27, 2022 $ 0.0245
-1.91%
$ 49.06 million $ 838,038
Nov 26, 2022 $ 0.0251
+0.06%
$ 50.21 million $ 1.87 million
Nov 25, 2022 $ 0.0251
-1.38%
$ 50.21 million $ 1.37 million
Nov 24, 2022 $ 0.0255
-2.59%
$ 50.93 million $ 9.93 million
Nov 23, 2022 $ 0.0262
+1.42%
$ 52.34 million $ 8.24 million
Nov 22, 2022 $ 0.0259
+6.16%
$ 51.71 million $ 21.68 million
Nov 21, 2022 $ 0.0244
-8.35%
$ 48.79 million $ 2.58 million
Nov 20, 2022 $ 0.0267
-9.53%
$ 53.32 million $ 4.88 million