Metadium Historical Data

META Page 36
Download
Date Close Price change Market cap Trading volume
Jul 6, 2021 $ 0.122
-0.30%
$ 243.83 million $ 114,860
Jul 5, 2021 $ 0.123
-10.13%
$ 245.01 million $ 184,558
Jul 4, 2021 $ 0.137
+3.08%
$ 273.66 million $ 136,323
Jul 3, 2021 $ 0.133
+5.15%
$ 265.32 million $ 101,270
Jul 2, 2021 $ 0.126
+0.68%
$ 252.16 million $ 113,784
Jul 1, 2021 $ 0.125
-6.63%
$ 250.42 million $ 152,066
Jun 30, 2021 $ 0.134
+4.63%
$ 268.52 million $ 125,644
Jun 29, 2021 $ 0.128
+35.53%
$ 256.7 million $ 189,197
Jun 28, 2021 $ 0.0947
+6.49%
$ 189.32 million $ 118,449
Jun 27, 2021 $ 0.0889
+7.09%
$ 177.74 million $ 94,143
Jun 26, 2021 $ 0.0828
+2.06%
$ 165.51 million $ 105,439
Jun 25, 2021 $ 0.0812
+0.31%
$ 162.39 million $ 108,682
Jun 24, 2021 $ 0.081
-1.71%
$ 161.97 million $ 77,286
Jun 23, 2021 $ 0.0825
+2.82%
$ 164.93 million $ 75,273
Jun 22, 2021 $ 0.0802
+3.88%
$ 160.42 million $ 178,583
Jun 21, 2021 $ 0.0768
-9.85%
$ 153.59 million $ 136,153
Jun 20, 2021 $ 0.0857
-4.06%
$ 171.5 million $ 77,940
Jun 19, 2021 $ 0.0893
-0.21%
$ 178.62 million $ 57,176
Jun 18, 2021 $ 0.0895
+23.86%
$ 178.92 million $ 78,828
Jun 17, 2021 $ 0.0722
-24.99%
$ 144.44 million $ 15,537
Jun 16, 2021 $ 0.0961
-4.28%
$ 192.3 million $ 104,104
Jun 15, 2021 $ 0.101
-2.81%
$ 201.07 million $ 87,270
Jun 14, 2021 $ 0.104
+5.26%
$ 207.32 million $ 226,430
Jun 13, 2021 $ 0.0983
+7.30%
$ 196.56 million $ 89,844
Jun 12, 2021 $ 0.0917
-18.36%
$ 183.36 million $ 92,876
Jun 11, 2021 $ 0.112
-2.35%
$ 224.66 million $ 76,407
Jun 10, 2021 $ 0.115
-2.98%
$ 230.32 million $ 99,262
Jun 9, 2021 $ 0.119
+7.46%
$ 237.34 million $ 130,428
Jun 8, 2021 $ 0.11
-8.03%
$ 220.88 million $ 194,320
Jun 7, 2021 $ 0.12
-5.48%
$ 240.75 million $ 149,167
Jun 6, 2021 $ 0.127
+12.60%
$ 254.45 million $ 113,539
Jun 5, 2021 $ 0.113
-1.80%
$ 225.43 million $ 101,635
Jun 4, 2021 $ 0.115
-5.92%
$ 229.93 million $ 140,928
Jun 3, 2021 $ 0.122
+6.35%
$ 244.47 million $ 129,356
Jun 2, 2021 $ 0.115
+4.17%
$ 229.95 million $ 64,182
Jun 1, 2021 $ 0.11
-4.47%
$ 220.76 million $ 147,370
May 30, 2021 $ 0.106
+7.30%
$ 212.2 million $ 63,449
May 29, 2021 $ 0.0988
-5.83%
$ 197.65 million $ 65,582
May 28, 2021 $ 0.105
-13.60%
$ 209.2 million $ 25,067
May 27, 2021 $ 0.121
+5.89%
$ 242.39 million $ 90,502
May 26, 2021 $ 0.114
+18.40%
$ 228.88 million $ 48,108
May 25, 2021 $ 0.0967
-8.14%
$ 193.32 million $ 49,792
May 24, 2021 $ 0.105
+13.45%
$ 210.42 million $ 62,307
May 23, 2021 $ 0.0928
-19.56%
$ 185.55 million $ 55,707
May 22, 2021 $ 0.115
+8.81%
$ 230.73 million $ 57,118
May 21, 2021 $ 0.106
+12.83%
$ 211.95 million $ 71,949
May 20, 2021 $ 0.0939
+8.77%
$ 187.71 million $ 80,268
May 19, 2021 $ 0.0863
-27.48%
$ 172.6 million $ 121,509
May 18, 2021 $ 0.119
+4.30%
$ 238.07 million $ 81,697
May 17, 2021 $ 0.114
-9.15%
$ 228.23 million $ 67,671