Metadium Historical Data

META Page 33
Download
Date Close Price change Market cap Trading volume
Dec 5, 2021 $ 0.187
-4.86%
$ 373 million $ 68,203
Dec 4, 2021 $ 0.196
-28.84%
$ 392.05 million $ 87,534
Dec 3, 2021 $ 0.275
+7.26%
$ 550.84 million $ 87,400
Dec 2, 2021 $ 0.255
-8.11%
$ 510.82 million $ 90,454
Dec 1, 2021 $ 0.278
+8.31%
$ 555.92 million $ 77,251
Nov 30, 2021 $ 0.256
-10.85%
$ 512.36 million $ 60,301
Nov 29, 2021 $ 0.287
+3.84%
$ 574.87 million $ 95,982
Nov 28, 2021 $ 0.277
+42.54%
$ 553.84 million $ 121,596
Nov 27, 2021 $ 0.194
+19.75%
$ 388.23 million $ 63,446
Nov 26, 2021 $ 0.162
-22.40%
$ 324.99 million $ 156,251
Nov 25, 2021 $ 0.209
+12.09%
$ 418.74 million $ 129,207
Nov 24, 2021 $ 0.187
+3.29%
$ 373.56 million $ 131,195
Nov 23, 2021 $ 0.181
-5.94%
$ 361.61 million $ 117,488
Nov 22, 2021 $ 0.192
-1.06%
$ 384.58 million $ 99,114
Nov 21, 2021 $ 0.194
-0.45%
$ 388.75 million $ 79,612
Nov 20, 2021 $ 0.195
+19.39%
$ 390.46 million $ 74,454
Nov 19, 2021 $ 0.163
+7.69%
$ 326.98 million $ 82,338
Nov 18, 2021 $ 0.152
-6.03%
$ 303.38 million $ 99,996
Nov 17, 2021 $ 0.161
+5.17%
$ 322.64 million $ 90,614
Nov 16, 2021 $ 0.153
-21.28%
$ 306.8 million $ 124,053
Nov 15, 2021 $ 0.195
+4.99%
$ 389.57 million $ 89,428
Nov 14, 2021 $ 0.185
-9.07%
$ 370.87 million $ 76,707
Nov 13, 2021 $ 0.204
+33.99%
$ 407.97 million $ 66,869
Nov 12, 2021 $ 0.152
-1.77%
$ 304.54 million $ 76,192
Nov 11, 2021 $ 0.155
+4.46%
$ 310.02 million $ 75,515
Nov 10, 2021 $ 0.148
+3.51%
$ 296.19 million $ 151,589
Nov 9, 2021 $ 0.143
-13.15%
$ 286.1 million $ 163,913
Nov 8, 2021 $ 0.165
+2.89%
$ 329.47 million $ 138,190
Nov 7, 2021 $ 0.16
-5.98%
$ 320.21 million $ 78,850
Nov 6, 2021 $ 0.17
+4.35%
$ 340.64 million $ 74,711
Nov 5, 2021 $ 0.163
-9.46%
$ 326.48 million $ 115,396
Nov 4, 2021 $ 0.18
+13.36%
$ 360.58 million $ 94,844
Nov 3, 2021 $ 0.159
-1.99%
$ 318.05 million $ 109,954
Nov 2, 2021 $ 0.162
+9.48%
$ 324.44 million $ 116,324
Nov 1, 2021 $ 0.148
+4.44%
$ 296.39 million $ 85,461
Oct 31, 2021 $ 0.142
-0.50%
$ 283.72 million $ 92,034
Oct 30, 2021 $ 0.143
-52.36%
$ 285.1 million $ 73,884
Oct 29, 2021 $ 0.299
+88.65%
$ 598.28 million $ 135,090
Oct 28, 2021 $ 0.159
+99.60%
$ 317.09 million $ 192,295
Oct 27, 2021 $ 0.0794
-10.60%
$ 158.84 million $ 105,519
Oct 26, 2021 $ 0.0888
-3.37%
$ 177.67 million $ 67,953
Oct 25, 2021 $ 0.0919
+1.40%
$ 183.83 million $ 84,466
Oct 24, 2021 $ 0.0906
-1.93%
$ 181.2 million $ 72,327
Oct 23, 2021 $ 0.0924
+1.11%
$ 184.8 million $ 55,795
Oct 22, 2021 $ 0.0915
-4.34%
$ 183 million $ 74,026
Oct 21, 2021 $ 0.0956
-3.48%
$ 191.28 million $ 111,677
Oct 20, 2021 $ 0.0986
+8.84%
$ 197.13 million $ 103,066
Oct 19, 2021 $ 0.0906
+4.86%
$ 181.11 million $ 72,694
Oct 18, 2021 $ 0.0864
-1.34%
$ 172.71 million $ 113,614
Oct 17, 2021 $ 0.0875
-2.69%
$ 175.02 million $ 104,675