Metadium Historical Data

META Page 31
Download
Date Close Price change Market cap Trading volume
Mar 14, 2022 $ 0.0953
+1.57%
$ 190.63 million $ 51,357
Mar 13, 2022 $ 0.0938
-0.44%
$ 187.68 million $ 29,525
Mar 12, 2022 $ 0.0945
-1.02%
$ 188.93 million $ 21,298
Mar 11, 2022 $ 0.0955
-1.21%
$ 190.99 million $ 46,721
Mar 10, 2022 $ 0.0966
-6.09%
$ 193.17 million $ 60,332
Mar 9, 2022 $ 0.103
+8.21%
$ 205.67 million $ 69,200
Mar 8, 2022 $ 0.0947
+2.43%
$ 189.46 million $ 40,307
Mar 7, 2022 $ 0.0925
-2.04%
$ 184.96 million $ 68,666
Mar 6, 2022 $ 0.0942
-3.77%
$ 188.44 million $ 58,417
Mar 5, 2022 $ 0.0979
+1.18%
$ 195.82 million $ 46,710
Mar 4, 2022 $ 0.097
-7.56%
$ 193.99 million $ 67,205
Mar 3, 2022 $ 0.105
-3.29%
$ 209.85 million $ 56,472
Mar 2, 2022 $ 0.109
-0.86%
$ 217.88 million $ 55,840
Mar 1, 2022 $ 0.11
+6.11%
$ 220.32 million $ 67,374
Feb 28, 2022 $ 0.104
+17.27%
$ 207.64 million $ 57,907
Feb 27, 2022 $ 0.0885
-8.89%
$ 177.06 million $ 36,610
Feb 26, 2022 $ 0.0972
+1.26%
$ 194.35 million $ 19,674
Feb 25, 2022 $ 0.0959
+8.63%
$ 191.81 million $ 48,657
Feb 24, 2022 $ 0.0883
-1.49%
$ 176.63 million $ 98,577
Feb 23, 2022 $ 0.0897
-2.41%
$ 179.45 million $ 42,917
Feb 22, 2022 $ 0.0918
+3.31%
$ 183.55 million $ 74,477
Feb 21, 2022 $ 0.0889
-4.68%
$ 177.87 million $ 69,778
Feb 20, 2022 $ 0.0934
-3.06%
$ 186.79 million $ 62,696
Feb 19, 2022 $ 0.0963
+0.23%
$ 192.69 million $ 38,146
Feb 18, 2022 $ 0.0961
-2.82%
$ 192.26 million $ 47,895
Feb 17, 2022 $ 0.099
-9.02%
$ 197.95 million $ 63,208
Feb 16, 2022 $ 0.109
-2.09%
$ 217.58 million $ 57,100
Feb 15, 2022 $ 0.111
+7.17%
$ 222.23 million $ 41,357
Feb 14, 2022 $ 0.104
-1.05%
$ 207.37 million $ 76,855
Feb 13, 2022 $ 0.105
+0.59%
$ 209.58 million $ 44,432
Feb 12, 2022 $ 0.104
+0.12%
$ 207.77 million $ 47,419
Feb 11, 2022 $ 0.104
-3.23%
$ 207.43 million $ 58,938
Feb 10, 2022 $ 0.107
-3.98%
$ 214.39 million $ 72,188
Feb 9, 2022 $ 0.112
+0.75%
$ 223.27 million $ 53,789
Feb 8, 2022 $ 0.111
-2.08%
$ 221.6 million $ 73,236
Feb 7, 2022 $ 0.113
+4.65%
$ 226.31 million $ 54,439
Feb 6, 2022 $ 0.108
+0.78%
$ 216.26 million $ 21,481
Feb 5, 2022 $ 0.107
+4.08%
$ 214.57 million $ 48,384
Feb 4, 2022 $ 0.103
+10.83%
$ 206.11 million $ 87,888
Feb 3, 2022 $ 0.093
+0.28%
$ 185.98 million $ 69,582
Feb 2, 2022 $ 0.0927
-7.65%
$ 185.48 million $ 64,739
Feb 1, 2022 $ 0.1
+3.44%
$ 200.98 million $ 70,257
Jan 31, 2022 $ 0.0971
+2.64%
$ 194.13 million $ 82,962
Jan 30, 2022 $ 0.0946
-0.01%
$ 189.14 million $ 59,306
Jan 29, 2022 $ 0.0946
+0.94%
$ 189.16 million $ 52,751
Jan 28, 2022 $ 0.0937
+2.25%
$ 187.46 million $ 58,946
Jan 27, 2022 $ 0.0917
-1.13%
$ 183.35 million $ 71,746
Jan 26, 2022 $ 0.0927
+0.77%
$ 185.45 million $ 58,154
Jan 25, 2022 $ 0.092
+4.18%
$ 184.04 million $ 64,986
Jan 24, 2022 $ 0.0883
+4.67%
$ 176.65 million $ 97,779