Metadium Historical Data

META Page 25
Download
Date Close Price change Market cap Trading volume
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
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