Metadium Historical Data

META Page 30
Download
Date Close Price change Market cap Trading volume
May 4, 2022 $ 0.0658
+8.20%
$ 131.51 million $ 94,633
May 3, 2022 $ 0.0608
-9.31%
$ 121.55 million $ 60,632
May 2, 2022 $ 0.067
-5.15%
$ 134.03 million $ 87,414
May 1, 2022 $ 0.0687
+9.09%
$ 137.32 million $ 108,406
Apr 30, 2022 $ 0.0649
-12.22%
$ 129.81 million $ 109,152
Apr 29, 2022 $ 0.0739
-24.51%
$ 147.89 million $ 91,501
Apr 28, 2022 $ 0.098
-27.43%
$ 195.9 million $ 192,649
Apr 27, 2022 $ 0.122
+44.30%
$ 243.94 million $ 160,019
Apr 26, 2022 $ 0.0845
-34.30%
$ 169.05 million $ 113,541
Apr 25, 2022 $ 0.13
-4.88%
$ 259.3 million $ 194,066
Apr 24, 2022 $ 0.137
-22.71%
$ 274.59 million $ 167,552
Apr 23, 2022 $ 0.187
-14.57%
$ 373.29 million $ 478,145
Apr 22, 2022 $ 0.224
+43.51%
$ 448.88 million $ 416,128
Apr 21, 2022 $ 0.161
+11.71%
$ 322.77 million $ 537,774
Apr 20, 2022 $ 0.147
+29.45%
$ 294.91 million $ 628,499
Apr 19, 2022 $ 0.122
+142.58%
$ 243.58 million $ 308,984
Apr 18, 2022 $ 0.052
+5.82%
$ 104.01 million $ 46,679
Apr 17, 2022 $ 0.0491
+2.13%
$ 98.29 million $ 21,598
Apr 16, 2022 $ 0.0471
-16.72%
$ 94.26 million $ 40,998
Apr 15, 2022 $ 0.0566
-12.07%
$ 113.19 million $ 41,654
Apr 14, 2022 $ 0.0634
-22.78%
$ 126.75 million $ 81,591
Apr 13, 2022 $ 0.0802
+31.06%
$ 160.33 million $ 84,015
Apr 12, 2022 $ 0.0621
-17.91%
$ 124.3 million $ 52,896
Apr 11, 2022 $ 0.0757
-15.83%
$ 151.41 million $ 61,546
Apr 10, 2022 $ 0.0909
-7.60%
$ 181.86 million $ 101,810
Apr 9, 2022 $ 0.0994
+2.97%
$ 198.82 million $ 323,545
Apr 8, 2022 $ 0.0975
-8.43%
$ 195.08 million $ 539,781
Apr 7, 2022 $ 0.108
+2.14%
$ 215.02 million $ 599,976
Apr 6, 2022 $ 0.105
-5.66%
$ 210.51 million $ 515,343
Apr 5, 2022 $ 0.113
-8.72%
$ 225.08 million $ 88,595
Apr 4, 2022 $ 0.123
+6.32%
$ 246.6 million $ 115,339
Apr 3, 2022 $ 0.117
+7.21%
$ 233.94 million $ 228,332
Apr 2, 2022 $ 0.109
-4.60%
$ 218.2 million $ 340,087
Apr 1, 2022 $ 0.113
+0.32%
$ 226.74 million $ 604,817
Mar 31, 2022 $ 0.114
-4.50%
$ 228.01 million $ 571,656
Mar 30, 2022 $ 0.119
-0.03%
$ 238.74 million $ 593,285
Mar 29, 2022 $ 0.119
-1.32%
$ 238.8 million $ 421,496
Mar 28, 2022 $ 0.121
-6.89%
$ 241.99 million $ 466,625
Mar 27, 2022 $ 0.131
+2.32%
$ 261.91 million $ 615,991
Mar 26, 2022 $ 0.128
-0.01%
$ 255.96 million $ 589,936
Mar 25, 2022 $ 0.127
-0.89%
$ 254 million $ 533,516
Mar 24, 2022 $ 0.128
+35.47%
$ 256.28 million $ 402,427
Mar 23, 2022 $ 0.0946
-5.11%
$ 189.11 million $ 61,266
Mar 22, 2022 $ 0.0997
+0.66%
$ 199.41 million $ 73,857
Mar 21, 2022 $ 0.0991
+1.00%
$ 198.1 million $ 70,217
Mar 20, 2022 $ 0.0981
-0.97%
$ 196.15 million $ 60,141
Mar 19, 2022 $ 0.099
-4.47%
$ 198.07 million $ 36,902
Mar 18, 2022 $ 0.104
+2.38%
$ 207.33 million $ 35,682
Mar 17, 2022 $ 0.101
+1.70%
$ 202.51 million $ 45,784
Mar 16, 2022 $ 0.0996
+4.82%
$ 199.11 million $ 80,781