Metadium Historical Data

META Page 34
Download
Date Close Price change Market cap Trading volume
Oct 16, 2021 $ 0.09
+1.39%
$ 179.99 million $ 70,503
Oct 15, 2021 $ 0.0887
+2.05%
$ 177.36 million $ 160,836
Oct 14, 2021 $ 0.0869
+5.11%
$ 173.81 million $ 86,557
Oct 13, 2021 $ 0.0827
+2.87%
$ 165.32 million $ 128,111
Oct 12, 2021 $ 0.0804
-3.86%
$ 160.71 million $ 93,202
Oct 11, 2021 $ 0.0836
+5.49%
$ 167.14 million $ 79,331
Oct 10, 2021 $ 0.0792
-4.49%
$ 158.48 million $ 191,799
Oct 9, 2021 $ 0.083
+2.91%
$ 165.94 million $ 134,342
Oct 8, 2021 $ 0.0808
-0.30%
$ 161.53 million $ 79,076
Oct 7, 2021 $ 0.0805
+2.47%
$ 161.06 million $ 97,973
Oct 6, 2021 $ 0.0786
+7.95%
$ 157.28 million $ 189,578
Oct 5, 2021 $ 0.073
+4.74%
$ 145.92 million $ 136,456
Oct 4, 2021 $ 0.0695
+0.10%
$ 139.06 million $ 186,042
Oct 3, 2021 $ 0.0695
+0.38%
$ 138.99 million $ 99,530
Oct 2, 2021 $ 0.0692
+1.03%
$ 138.44 million $ 62,252
Oct 1, 2021 $ 0.0685
+12.74%
$ 137.04 million $ 170,976
Sep 30, 2021 $ 0.0608
+3.89%
$ 121.56 million $ 253,973
Sep 29, 2021 $ 0.0585
+1.23%
$ 117.03 million $ 95,180
Sep 28, 2021 $ 0.0578
-4.74%
$ 115.55 million $ 108,653
Sep 27, 2021 $ 0.0606
-6.64%
$ 121.3 million $ 95,196
Sep 26, 2021 $ 0.065
+3.97%
$ 129.92 million $ 118,063
Sep 25, 2021 $ 0.0625
+1.80%
$ 125.04 million $ 49,058
Sep 24, 2021 $ 0.0614
-4.96%
$ 122.81 million $ 169,521
Sep 23, 2021 $ 0.0646
+0.44%
$ 129.22 million $ 78,041
Sep 22, 2021 $ 0.0643
+7.84%
$ 128.67 million $ 96,503
Sep 21, 2021 $ 0.0596
-27.90%
$ 119.23 million $ 97,427
Sep 20, 2021 $ 0.0827
-9.51%
$ 165.32 million $ 236,995
Sep 19, 2021 $ 0.0913
-2.26%
$ 182.67 million $ 95,879
Sep 18, 2021 $ 0.0934
-5.87%
$ 186.89 million $ 90,566
Sep 17, 2021 $ 0.0993
-2.95%
$ 198.53 million $ 94,239
Sep 16, 2021 $ 0.102
-0.22%
$ 204.57 million $ 102,555
Sep 15, 2021 $ 0.103
-9.72%
$ 205.04 million $ 101,215
Sep 14, 2021 $ 0.114
+2.99%
$ 227.12 million $ 82,726
Sep 13, 2021 $ 0.11
-4.39%
$ 220.52 million $ 230,265
Sep 12, 2021 $ 0.115
-6.42%
$ 230.69 million $ 96,358
Sep 11, 2021 $ 0.123
+1.59%
$ 246.47 million $ 71,266
Sep 10, 2021 $ 0.121
-4.10%
$ 242.59 million $ 99,987
Sep 9, 2021 $ 0.126
+1.05%
$ 252.95 million $ 78,880
Sep 8, 2021 $ 0.125
+0.87%
$ 250.25 million $ 94,934
Sep 7, 2021 $ 0.124
-16.65%
$ 247.85 million $ 247,708
Sep 6, 2021 $ 0.148
+0.70%
$ 296.73 million $ 211,874
Sep 5, 2021 $ 0.147
+1.85%
$ 293.82 million $ 160,779
Sep 4, 2021 $ 0.144
-11.08%
$ 288.48 million $ 103,894
Sep 3, 2021 $ 0.162
-2.57%
$ 324.21 million $ 155,451
Sep 2, 2021 $ 0.166
-0.93%
$ 332.67 million $ 160,595
Sep 1, 2021 $ 0.168
+9.41%
$ 336.13 million $ 125,221
Aug 31, 2021 $ 0.154
+3.83%
$ 307.3 million $ 156,758
Aug 30, 2021 $ 0.148
+3.96%
$ 295.91 million $ 146,321
Aug 29, 2021 $ 0.142
-5.20%
$ 284.62 million $ 160,070
Aug 28, 2021 $ 0.15
-4.46%
$ 299.71 million $ 85,289