Metadium Historical Data

META Page 27
Download
Date Close Price change Market cap Trading volume
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
Nov 19, 2022 $ 0.0295
-3.95%
$ 58.95 million $ 13.58 million
Nov 18, 2022 $ 0.0307
+3.62%
$ 61.38 million $ 1.94 million
Nov 17, 2022 $ 0.0296
-19.95%
$ 59.23 million $ 1.83 million
Nov 16, 2022 $ 0.037
-6.73%
$ 74.05 million $ 3.83 million
Nov 15, 2022 $ 0.0397
-25.13%
$ 79.45 million $ 11.16 million
Nov 14, 2022 $ 0.0531
-31.82%
$ 106.18 million $ 3.08 million
Nov 13, 2022 $ 0.0808
-15.90%
$ 161.56 million $ 4.3 million
Nov 12, 2022 $ 0.0989
-7.55%
$ 197.88 million $ 1.69 million
Nov 11, 2022 $ 0.108
+5.80%
$ 215.85 million $ 7.13 million
Nov 10, 2022 $ 0.102
+158.05%
$ 204.73 million $ 2.85 million
Nov 9, 2022 $ 0.0416
-42.06%
$ 83.25 million $ 7.37 million
Nov 8, 2022 $ 0.0739
-53.21%
$ 147.72 million $ 8.12 million
Nov 7, 2022 $ 0.158
+123.38%
$ 316.23 million $ 51.65 million
Nov 6, 2022 $ 0.071
+132.88%
$ 141.92 million $ 15.91 million
Nov 5, 2022 $ 0.0316
-1.25%
$ 63.27 million $ 2.73 million
Nov 4, 2022 $ 0.0328
+12.22%
$ 65.58 million $ 13.75 million
Nov 3, 2022 $ 0.0298
+1.20%
$ 59.66 million $ 2.75 million
Nov 2, 2022 $ 0.0298
+2.58%
$ 59.68 million $ 1.55 million
Nov 1, 2022 $ 0.0298
-0.05%
$ 59.51 million $ 5.93 million
Oct 31, 2022 $ 0.03
+3.78%
$ 59.91 million $ 1.28 million
Oct 30, 2022 $ 0.0296
-1.35%
$ 59.14 million $ 1.03 million
Oct 29, 2022 $ 0.0303
+0.70%
$ 60.68 million $ 1.08 million
Oct 28, 2022 $ 0.0307
+3.18%
$ 61.45 million $ 809,518
Oct 27, 2022 $ 0.0299
+0.78%
$ 59.83 million $ 1.29 million
Oct 26, 2022 $ 0.03
+3.57%
$ 59.93 million $ 1.12 million
Oct 25, 2022 $ 0.0294
+143.64%
$ 58.88 million $ 2.23 million
Oct 24, 2022 $ 0.013
+1.34%
$ 25.91 million $ 2.33 million
Oct 23, 2022 $ 0.0137
+4.00%
$ 27.38 million $ 870,268
Oct 22, 2022 $ 0.0132
+12.47%
$ 26.33 million $ 545,690
Oct 21, 2022 $ 0.0134
+15.27%
$ 26.79 million $ 760,949
Oct 20, 2022 $ 0.0133
+7.84%
$ 26.66 million $ 2.88 million
Oct 19, 2022 $ 0.0124
-6.10%
$ 24.75 million $ 2.26 million
Oct 18, 2022 $ 0.0132
+5.37%
$ 26.34 million $ 5.96 million