Metadium Historical Data

META Page 3
Download
Date Close Price change Market cap Trading volume
May 13 $ 0.0398
-3.30%
$ 79.42 million $ 13.69 million
May 6 $ 0.0396
-3.91%
$ 82.39 million $ 10.45 million
Apr 29 $ 0.0412
+0.18%
$ 82.32 million $ 27.67 million
Apr 22 $ 0.0428
-3.61%
$ 82.17 million $ 56.73 million
Apr 15 $ 0.0467
+9.03%
$ 88.79 million $ 137.66 million
Apr 8 $ 0.0401
-11.92%
$ 85.62 million $ 337.34 million
Apr 1 $ 0.0458
-7.58%
$ 91.01 million $ 20.88 million
Mar 25 $ 0.0513
+3.52%
$ 99.02 million $ 44.34 million
Mar 18 $ 0.0505
+6.70%
$ 99.15 million $ 91.65 million
Mar 11 $ 0.0492
-8.07%
$ 94.59 million $ 63.04 million
Mar 4 $ 0.055
+4.71%
$ 107.07 million $ 226.77 million
Feb 26 $ 0.0516
+38.46%
$ 103.17 million $ 397.3 million
Feb 19 $ 0.0373
+5.67%
$ 74.52 million $ 53.31 million
Feb 12 $ 0.0353
+3.47%
$ 70.52 million $ 13.86 million
Feb 5 $ 0.0341
+7.00%
$ 68.16 million $ 32.56 million
Jan 29 $ 0.0318
-4.12%
$ 63.7 million $ 9 million
Jan 22 $ 0.0356
-3.40%
$ 66.43 million $ 15.97 million
Jan 15 $ 0.0371
+1.05%
$ 73.63 million $ 72.44 million
Jan 8 $ 0.0378
+1.56%
$ 73.37 million $ 21.5 million
Jan 1 $ 0.0371
-11.18%
$ 74.1 million $ 34.52 million
Dec 25 $ 0.0418
-6.54%
$ 83.43 million $ 20.26 million
Dec 18 $ 0.0464
+6.32%
$ 89.43 million $ 81.43 million
Dec 11 $ 0.0452
-11.76%
$ 87.34 million $ 40.03 million
Dec 4 $ 0.0524
+9.66%
$ 102.43 million $ 78.27 million
Nov 27 $ 0.0477
+1.30%
$ 95.49 million $ 57.14 million
Nov 20 $ 0.0478
+1.52%
$ 94.27 million $ 92.92 million
Nov 13 $ 0.0452
+2.71%
$ 94.11 million $ 153.94 million
Nov 6 $ 0.0456
+14.10%
$ 87.87 million $ 94.37 million
Oct 30 $ 0.0401
+16.45%
$ 80.19 million $ 437.55 million
Oct 23 $ 0.0345
-3.47%
$ 69.01 million $ 69.98 million
Oct 16 $ 0.0354
+1.08%
$ 70.82 million $ 825.62 million
Oct 9 $ 0.0253
+1.40%
$ 70.05 million $ 40.33 million
Oct 2 $ 0.0249
-1.39%
$ 49.85 million $ 25.89 million
Sep 25 $ 0.0254
+11.02%
$ 50.7 million $ 54.33 million
Sep 18 $ 0.0238
+10.25%
$ 45.67 million $ 34.42 million
Sep 11 $ 0.0226
+5.84%
$ 43.19 million $ 4.79 million
Sep 4 $ 0.0213
+1.12%
$ 42.64 million $ 6.84 million
Aug 28 $ 0.0212
-9.57%
$ 42.32 million $ 9.87 million
Aug 21 $ 0.0255
+15.51%
$ 46.35 million $ 60.82 million
Aug 14 $ 0.0219
-18.19%
$ 44.32 million $ 11.39 million
Aug 7 $ 0.0267
-1.48%
$ 53.64 million $ 95.29 million
Jul 31 $ 0.0271
+1.73%
$ 54.19 million $ 64.08 million
Jul 24 $ 0.0268
-5.83%
$ 53.53 million $ 29.79 million
Jul 17 $ 0.0284
+13.36%
$ 56.84 million $ 8.92 million
Jul 10 $ 0.0251
+3.11%
$ 50.14 million $ 34.19 million
Jul 3 $ 0.0243
+6.28%
$ 48.63 million $ 5.53 million
Jun 26 $ 0.0229
+0.30%
$ 45.75 million $ 6.61 million
Jun 19 $ 0.0232
+13.96%
$ 45.62 million $ 7.28 million
Jun 12 $ 0.0203
-5.79%
$ 40.71 million $ 3.33 million
Jun 5 $ 0.0215
-13.38%
$ 42.99 million $ 5.33 million