Metadium Historical Data

META Page 37
Download
Date Close Price change Market cap Trading volume
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
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