Metadium Historical Data

META Page 29
Download
Date Close Price change Market cap Trading volume
Jun 23, 2022 $ 0.0211
-8.11%
$ 42.25 million $ 4,887
Jun 22, 2022 $ 0.023
-8.04%
$ 45.98 million $ 13,189
Jun 21, 2022 $ 0.025
+48.25%
$ 50 million $ 30,326
Jun 20, 2022 $ 0.0169
-11.27%
$ 33.73 million $ 3,584
Jun 19, 2022 $ 0.0178
-2.34%
$ 35.57 million $ 8,159
Jun 18, 2022 $ 0.0182
-8.35%
$ 36.42 million $ 4,820
Jun 17, 2022 $ 0.0199
-0.90%
$ 39.74 million $ 3,639
Jun 16, 2022 $ 0.02
-0.45%
$ 40.1 million $ 5,288
Jun 15, 2022 $ 0.0201
+0.07%
$ 40.28 million $ 9,825
Jun 14, 2022 $ 0.0201
-8.92%
$ 40.25 million $ 6,961
Jun 13, 2022 $ 0.0221
-3.35%
$ 44.19 million $ 10,285
Jun 12, 2022 $ 0.0229
-4.74%
$ 45.72 million $ 8,647
Jun 11, 2022 $ 0.024
-13.95%
$ 48 million $ 4,470
Jun 10, 2022 $ 0.0279
+1.04%
$ 55.78 million $ 12,190
Jun 9, 2022 $ 0.0279
+4.81%
$ 55.8 million $ 18,287
Jun 8, 2022 $ 0.0271
-11.07%
$ 54.28 million $ 8,106
Jun 7, 2022 $ 0.0306
+1.23%
$ 61.1 million $ 12,278
Jun 6, 2022 $ 0.0302
-9.23%
$ 60.36 million $ 17,407
Jun 5, 2022 $ 0.0332
+24.24%
$ 66.5 million $ 21,252
Jun 4, 2022 $ 0.0268
-5.21%
$ 53.52 million $ 4,622
Jun 3, 2022 $ 0.0282
+9.67%
$ 56.46 million $ 8,252
Jun 2, 2022 $ 0.0257
-33.96%
$ 51.48 million $ 9,836
Jun 1, 2022 $ 0.039
-7.29%
$ 77.95 million $ 25,463
May 31, 2022 $ 0.042
+10.22%
$ 84.08 million $ 29,434
May 30, 2022 $ 0.0381
-1.88%
$ 76.28 million $ 34,773
May 29, 2022 $ 0.0389
+29.93%
$ 77.75 million $ 47,406
May 28, 2022 $ 0.0299
-1.49%
$ 59.83 million $ 9,184
May 27, 2022 $ 0.031
-27.25%
$ 62.01 million $ 11,934
May 26, 2022 $ 0.0426
+2.71%
$ 85.24 million $ 63,940
May 25, 2022 $ 0.0415
+13.03%
$ 82.99 million $ 21,383
May 24, 2022 $ 0.0367
-18.84%
$ 73.42 million $ 22,481
May 23, 2022 $ 0.0452
+36.93%
$ 90.45 million $ 39,496
May 22, 2022 $ 0.0333
+2.63%
$ 66.56 million $ 17,128
May 21, 2022 $ 0.0324
-29.93%
$ 64.84 million $ 26,050
May 20, 2022 $ 0.0444
+34.90%
$ 88.82 million $ 80,571
May 19, 2022 $ 0.0329
-8.80%
$ 65.84 million $ 17,946
May 18, 2022 $ 0.0361
+41.56%
$ 72.19 million $ 22,365
May 17, 2022 $ 0.0263
+16.75%
$ 52.6 million $ 8,828
May 16, 2022 $ 0.0225
-21.24%
$ 45.05 million $ 8,136
May 15, 2022 $ 0.0285
+5.70%
$ 57.09 million $ 18,301
May 14, 2022 $ 0.027
+17.19%
$ 54.09 million $ 15,283
May 13, 2022 $ 0.0231
+37.27%
$ 46.15 million $ 13,378
May 12, 2022 $ 0.0173
-24.54%
$ 34.62 million $ 19,095
May 11, 2022 $ 0.0237
-43.18%
$ 47.41 million $ 45,824
May 10, 2022 $ 0.0417
+4.27%
$ 83.43 million $ 53,832
May 9, 2022 $ 0.04
+4.72%
$ 80.01 million $ 57,398
May 8, 2022 $ 0.0382
-15.10%
$ 76.41 million $ 67,460
May 7, 2022 $ 0.045
-11.78%
$ 90 million $ 63,004
May 6, 2022 $ 0.051
-1.90%
$ 102.02 million $ 87,735
May 5, 2022 $ 0.052
-20.92%
$ 104 million $ 88,635