Metadium Historical Data

META Page 32
Download
Date Close Price change Market cap Trading volume
Jan 23, 2022 $ 0.0844
-1.39%
$ 168.74 million $ 63,822
Jan 22, 2022 $ 0.0856
-1.52%
$ 171.18 million $ 90,743
Jan 21, 2022 $ 0.0869
-20.09%
$ 173.82 million $ 80,881
Jan 20, 2022 $ 0.109
-2.62%
$ 218.26 million $ 66,501
Jan 19, 2022 $ 0.112
-5.30%
$ 224.1 million $ 64,925
Jan 18, 2022 $ 0.118
-4.31%
$ 236.64 million $ 49,963
Jan 17, 2022 $ 0.124
-0.55%
$ 247.31 million $ 56,192
Jan 16, 2022 $ 0.124
+3.28%
$ 248.66 million $ 63,833
Jan 15, 2022 $ 0.12
-6.97%
$ 240.72 million $ 51,214
Jan 14, 2022 $ 0.129
-3.57%
$ 258.75 million $ 52,710
Jan 13, 2022 $ 0.134
-29.62%
$ 268.32 million $ 50,868
Jan 12, 2022 $ 0.191
+8.39%
$ 381.17 million $ 68,568
Jan 11, 2022 $ 0.176
-2.76%
$ 351.9 million $ 77,365
Jan 10, 2022 $ 0.181
-14.46%
$ 361.95 million $ 77,717
Jan 9, 2022 $ 0.212
+27.45%
$ 423.14 million $ 83,084
Jan 8, 2022 $ 0.166
+0.72%
$ 331.96 million $ 63,757
Jan 7, 2022 $ 0.165
-6.09%
$ 329.56 million $ 70,471
Jan 6, 2022 $ 0.175
-19.97%
$ 350.6 million $ 83,029
Jan 5, 2022 $ 0.219
-12.21%
$ 438.65 million $ 63,299
Jan 4, 2022 $ 0.25
+5.26%
$ 499.68 million $ 77,442
Jan 3, 2022 $ 0.237
-5.28%
$ 474.71 million $ 78,208
Jan 2, 2022 $ 0.25
-4.71%
$ 500.94 million $ 62,517
Jan 1, 2022 $ 0.263
+16.65%
$ 525.75 million $ 62,507
Dec 31, 2021 $ 0.225
+5.49%
$ 450.81 million $ 76,892
Dec 30, 2021 $ 0.214
+9.04%
$ 427.15 million $ 67,899
Dec 29, 2021 $ 0.196
-7.73%
$ 391.83 million $ 54,967
Dec 28, 2021 $ 0.212
-6.65%
$ 424.57 million $ 89,299
Dec 27, 2021 $ 0.227
-0.62%
$ 454.83 million $ 90,221
Dec 26, 2021 $ 0.229
-10.87%
$ 457.43 million $ 64,511
Dec 25, 2021 $ 0.257
-0.82%
$ 513.8 million $ 45,381
Dec 24, 2021 $ 0.259
-14.49%
$ 518.07 million $ 75,347
Dec 23, 2021 $ 0.303
+11.99%
$ 605.93 million $ 85,641
Dec 22, 2021 $ 0.27
-5.28%
$ 540.72 million $ 47,113
Dec 21, 2021 $ 0.285
+6.64%
$ 570.86 million $ 65,336
Dec 20, 2021 $ 0.268
-0.22%
$ 535.38 million $ 91,463
Dec 19, 2021 $ 0.268
+12.45%
$ 536.6 million $ 81,112
Dec 18, 2021 $ 0.239
-0.16%
$ 477.2 million $ 56,644
Dec 17, 2021 $ 0.239
-4.42%
$ 478.07 million $ 55,318
Dec 16, 2021 $ 0.25
+3.70%
$ 500.8 million $ 63,082
Dec 15, 2021 $ 0.241
+5.50%
$ 482.91 million $ 70,394
Dec 14, 2021 $ 0.229
-2.21%
$ 457.68 million $ 81,442
Dec 13, 2021 $ 0.234
-8.51%
$ 468.14 million $ 83,946
Dec 12, 2021 $ 0.256
+0.34%
$ 511.65 million $ 61,924
Dec 11, 2021 $ 0.255
+6.01%
$ 509.9 million $ 56,115
Dec 10, 2021 $ 0.24
-5.01%
$ 480.5 million $ 75,676
Dec 9, 2021 $ 0.253
-6.86%
$ 506.52 million $ 71,034
Dec 8, 2021 $ 0.272
+9.92%
$ 543.81 million $ 66,225
Dec 7, 2021 $ 0.247
+4.10%
$ 494.73 million $ 73,067
Dec 6, 2021 $ 0.238
+27.41%
$ 475.15 million $ 103,377
Dec 5, 2021 $ 0.187
-4.86%
$ 373 million $ 68,203