Metadium Historical Data

META Page 28
Download
Date Close Price change Market cap Trading volume
Aug 12, 2022 $ 0.0191
+9.04%
$ 38.29 million $ 7.46 million
Aug 11, 2022 $ 0.0176
-34.60%
$ 35.11 million $ 11.49 million
Aug 10, 2022 $ 0.0268
+54.18%
$ 53.69 million $ 25.95 million
Aug 9, 2022 $ 0.0174
+7.50%
$ 34.82 million $ 7.64 million
Aug 8, 2022 $ 0.0162
-43.52%
$ 32.42 million $ 2.59 million
Aug 7, 2022 $ 0.0287
+79.35%
$ 57.39 million $ 8.4 million
Aug 6, 2022 $ 0.016
-28.96%
$ 32 million $ 1,122
Aug 5, 2022 $ 0.0225
+42.09%
$ 45.05 million $ 1.62 million
Aug 4, 2022 $ 0.0159
-6.81%
$ 31.71 million $ 10
Aug 3, 2022 $ 0.017
+12.63%
$ 34.02 million $ 3.29 million
Aug 2, 2022 $ 0.0151
-4.62%
$ 30.21 million $ 1,320
Aug 1, 2022 $ 0.0158
-12.80%
$ 31.67 million $ 14.03 million
Jul 31, 2022 $ 0.0182
+16.85%
$ 36.32 million $ 5.62 million
Jul 30, 2022 $ 0.0164
-8.29%
$ 32.82 million $ 4.44 million
Jul 29, 2022 $ 0.0179
+8.57%
$ 35.79 million $ 1,722
Jul 28, 2022 $ 0.0277
+32.29%
$ 55.39 million $ 1.49 million
Jul 27, 2022 $ 0.0209
+27.04%
$ 41.87 million $ 992,447
Jul 26, 2022 $ 0.0258
+61.22%
$ 51.51 million $ 2.4 million
Jul 25, 2022 $ 0.0164
-3.69%
$ 32.73 million $ 1,261
Jul 24, 2022 $ 0.017
-1.85%
$ 33.99 million $ 702,790
Jul 23, 2022 $ 0.0173
-0.48%
$ 34.63 million $ 1,411
Jul 22, 2022 $ 0.0174
-0.01%
$ 34.8 million $ 1.53 million
Jul 21, 2022 $ 0.0174
+2.39%
$ 34.8 million $ 2.32 million
Jul 20, 2022 $ 0.017
-7.13%
$ 33.99 million $ 4,242
Jul 19, 2022 $ 0.0183
+18.19%
$ 36.6 million $ 4.4 million
Jul 18, 2022 $ 0.0155
-16.20%
$ 30.95 million $ 65
Jul 17, 2022 $ 0.0185
-0.22%
$ 36.93 million $ 24.49 million
Jul 16, 2022 $ 0.0185
+29.41%
$ 37.01 million $ 1.36 million
Jul 15, 2022 $ 0.0143
-26.21%
$ 28.6 million $ 18
Jul 14, 2022 $ 0.0194
+8.85%
$ 38.76 million $ 5.64 million
Jul 13, 2022 $ 0.0178
-8.66%
$ 35.6 million $ 2.83 million
Jul 12, 2022 $ 0.0195
-5.48%
$ 38.98 million $ 12.63 million
Jul 11, 2022 $ 0.0206
-0.71%
$ 41.24 million $ 1.84 million
Jul 10, 2022 $ 0.0208
+37.94%
$ 41.54 million $ 12.89 million
Jul 9, 2022 $ 0.0151
-26.25%
$ 30.12 million $ 2.54 million
Jul 8, 2022 $ 0.0204
-6.14%
$ 40.83 million $ 1,497
Jul 7, 2022 $ 0.0218
-5.40%
$ 43.51 million $ 2.29 million
Jul 6, 2022 $ 0.023
+10.31%
$ 45.99 million $ 11,380
Jul 5, 2022 $ 0.0208
+4.20%
$ 41.69 million $ 6,397
Jul 4, 2022 $ 0.02
-8.91%
$ 40.05 million $ 4,252
Jul 3, 2022 $ 0.022
+5.60%
$ 43.96 million $ 3,600
Jul 2, 2022 $ 0.0208
+0.70%
$ 41.63 million $ 3,507
Jul 1, 2022 $ 0.0216
+7.72%
$ 43.13 million $ 6,186
Jun 30, 2022 $ 0.02
-5.73%
$ 40.04 million $ 2,794
Jun 29, 2022 $ 0.0212
-9.04%
$ 42.48 million $ 5,925
Jun 28, 2022 $ 0.0233
+6.66%
$ 46.7 million $ 4,313
Jun 27, 2022 $ 0.0219
-11.97%
$ 43.78 million $ 5,799
Jun 26, 2022 $ 0.023
-30.11%
$ 45.99 million $ 21,301
Jun 25, 2022 $ 0.032
+45.49%
$ 64.02 million $ 9,740
Jun 24, 2022 $ 0.022
+4.14%
$ 44 million $ 3,560