Metadium Historical Data

META Page 35
Download
Date Close Price change Market cap Trading volume
Aug 27, 2021 $ 0.157
+1.05%
$ 313.73 million $ 96,512
Aug 26, 2021 $ 0.155
+0.45%
$ 310.59 million $ 117,303
Aug 25, 2021 $ 0.155
+2.71%
$ 309.18 million $ 124,449
Aug 24, 2021 $ 0.151
-3.66%
$ 301.8 million $ 130,687
Aug 23, 2021 $ 0.157
+1.50%
$ 313.22 million $ 165,899
Aug 22, 2021 $ 0.154
+0.12%
$ 308.48 million $ 96,164
Aug 21, 2021 $ 0.154
-3.15%
$ 308.19 million $ 107,238
Aug 20, 2021 $ 0.159
+12.48%
$ 318.21 million $ 151,867
Aug 19, 2021 $ 0.141
+10.54%
$ 282.85 million $ 117,643
Aug 18, 2021 $ 0.128
-3.22%
$ 255.89 million $ 177,323
Aug 17, 2021 $ 0.132
-22.57%
$ 264.24 million $ 116,275
Aug 16, 2021 $ 0.171
+4.41%
$ 341.36 million $ 160,661
Aug 15, 2021 $ 0.163
-8.32%
$ 326.71 million $ 142,809
Aug 14, 2021 $ 0.178
+1.07%
$ 356.53 million $ 464,282
Aug 13, 2021 $ 0.176
+13.59%
$ 352.46 million $ 242,182
Aug 12, 2021 $ 0.155
-4.20%
$ 309.81 million $ 153,749
Aug 11, 2021 $ 0.162
-1.19%
$ 324.03 million $ 128,994
Aug 10, 2021 $ 0.164
+0.39%
$ 328.03 million $ 114,491
Aug 8, 2021 $ 0.135
-3.32%
$ 270.78 million $ 123,682
Aug 7, 2021 $ 0.14
+5.24%
$ 280.43 million $ 159,303
Aug 6, 2021 $ 0.133
+3.89%
$ 266.52 million $ 153,166
Aug 5, 2021 $ 0.128
+4.47%
$ 256.52 million $ 193,457
Aug 4, 2021 $ 0.114
+0.52%
$ 228.95 million $ 87,572
Aug 3, 2021 $ 0.114
-2.85%
$ 227.97 million $ 109,409
Aug 2, 2021 $ 0.117
-1.24%
$ 234.75 million $ 143,606
Aug 1, 2021 $ 0.119
-0.08%
$ 237.78 million $ 125,393
Jul 30, 2021 $ 0.118
+3.34%
$ 235.2 million $ 150,559
Jul 29, 2021 $ 0.114
+2.56%
$ 227.55 million $ 84,989
Jul 28, 2021 $ 0.111
-0.17%
$ 221.99 million $ 91,544
Jul 27, 2021 $ 0.111
+3.72%
$ 221.88 million $ 106,761
Jul 26, 2021 $ 0.107
+0.43%
$ 213.68 million $ 412,410
Jul 25, 2021 $ 0.106
+3.42%
$ 212.57 million $ 108,649
Jul 24, 2021 $ 0.103
+3.55%
$ 205.54 million $ 126,231
Jul 23, 2021 $ 0.0993
+6.15%
$ 198.54 million $ 94,377
Jul 22, 2021 $ 0.0937
+0.80%
$ 187.3 million $ 82,617
Jul 21, 2021 $ 0.0929
+9.53%
$ 185.77 million $ 151,196
Jul 20, 2021 $ 0.0849
-3.28%
$ 169.71 million $ 132,882
Jul 19, 2021 $ 0.0877
-4.44%
$ 175.47 million $ 136,394
Jul 18, 2021 $ 0.0919
-0.55%
$ 183.74 million $ 103,723
Jul 17, 2021 $ 0.0924
+2.25%
$ 184.79 million $ 80,033
Jul 16, 2021 $ 0.0903
-26.07%
$ 180.58 million $ 98,737
Jul 15, 2021 $ 0.122
+21.93%
$ 244.08 million $ 161,494
Jul 14, 2021 $ 0.1
-1.37%
$ 200.15 million $ 129,796
Jul 13, 2021 $ 0.101
+0.29%
$ 202.64 million $ 119,543
Jul 12, 2021 $ 0.101
-7.27%
$ 202.04 million $ 172,157
Jul 11, 2021 $ 0.109
+3.94%
$ 217.93 million $ 129,195
Jul 10, 2021 $ 0.105
+0.50%
$ 209.92 million $ 91,679
Jul 9, 2021 $ 0.104
-1.83%
$ 208.57 million $ 60,773
Jul 8, 2021 $ 0.106
-18.54%
$ 212.36 million $ 145,619
Jul 7, 2021 $ 0.13
+6.85%
$ 260.85 million $ 118,859