Metadium Historical Data

META Page 4
Download
Date Close Price change Market cap Trading volume
May 29 $ 0.0249
-4.08%
$ 49.9 million $ 2.92 million
May 22 $ 0.0257
-1.83%
$ 52.02 million $ 3.57 million
May 15 $ 0.0268
-2.22%
$ 52.4 million $ 4.06 million
May 8 $ 0.0271
-10.49%
$ 54.78 million $ 12.51 million
May 1 $ 0.0303
+3.46%
$ 60.51 million $ 53.58 million
Apr 24 $ 0.0297
-1.76%
$ 58.49 million $ 15.63 million
Apr 17 $ 0.0305
-1.15%
$ 60.9 million $ 31.77 million
Apr 10 $ 0.0306
-1.30%
$ 61.77 million $ 11.47 million
Apr 3 $ 0.031
+3.23%
$ 62.09 million $ 114.82 million
Mar 27 $ 0.0301
-0.48%
$ 60.15 million $ 10.5 million
Mar 20 $ 0.0299
-6.08%
$ 60.44 million $ 11.28 million
Mar 13 $ 0.0319
+13.59%
$ 63.74 million $ 59.64 million
Mar 6 $ 0.0279
-13.29%
$ 56.35 million $ 15.97 million
Feb 27 $ 0.0321
-7.96%
$ 64.28 million $ 49.04 million
Feb 20 $ 0.035
+0.67%
$ 69.96 million $ 85.16 million
Feb 13 $ 0.0347
+7.28%
$ 69.37 million $ 51.65 million
Feb 6 $ 0.0323
-5.44%
$ 64.66 million $ 74.99 million
Jan 30 $ 0.0342
+7.54%
$ 68.38 million $ 236.91 million
Jan 23 $ 0.0308
+4.47%
$ 63.58 million $ 95.37 million
Jan 16 $ 0.0295
+23.66%
$ 58.95 million $ 385.27 million
Jan 9 $ 0.0238
+28.72%
$ 47.67 million $ 123.28 million
Jan 2 $ 0.0186
+7.50%
$ 37.16 million $ 3.75 million
Dec 26 $ 0.0173
-17.08%
$ 34.62 million $ 4.66 million
Dec 19 $ 0.021
+3.00%
$ 41.97 million $ 7.92 million
Dec 12 $ 0.0204
-18.89%
$ 40.86 million $ 7.64 million
Dec 5 $ 0.0244
-2.28%
$ 50.37 million $ 4.23 million
Nov 28 $ 0.025
+2.28%
$ 50.04 million $ 8.55 million
Nov 21 $ 0.0251
-5.68%
$ 49.06 million $ 45.67 million
Nov 14 $ 0.0295
-62.15%
$ 53.32 million $ 35.41 million
Nov 7 $ 0.0808
+14.13%
$ 161.56 million $ 83.11 million
Oct 31 $ 0.071
+145.84%
$ 141.92 million $ 43.9 million
Oct 24 $ 0.0296
+131.33%
$ 59.14 million $ 9.89 million
Oct 17 $ 0.0137
+12.48%
$ 27.38 million $ 14.18 million
Oct 10 $ 0.0125
+0.19%
$ 24.93 million $ 13.77 million
Oct 3 $ 0.0136
-42.59%
$ 27.23 million $ 8.57 million
Sep 26 $ 0.0116
+15.16%
$ 23.14 million $ 49.02 million
Sep 19 $ 0.0143
+23.21%
$ 46.6 million $ 13.01 million
Sep 12 $ 0.0182
+19.46%
$ 55.91 million $ 29.49 million
Sep 5 $ 0.0152
+24.95%
$ 34.2 million $ 26.64 million
Aug 29 $ 0.017
+23.39%
$ 33.99 million $ 305.59 million
Aug 22 $ 0.0138
-3.53%
$ 27.54 million $ 13.42 million
Aug 15 $ 0.0143
-17.29%
$ 28.56 million $ 27.54 million
Aug 8 $ 0.0173
-39.83%
$ 34.53 million $ 64.25 million
Aug 1 $ 0.0287
+58.02%
$ 57.39 million $ 27.35 million
Jul 25 $ 0.0182
+6.85%
$ 36.32 million $ 14.94 million
Jul 18 $ 0.017
-7.96%
$ 33.99 million $ 8.96 million
Jul 11 $ 0.0185
-11.09%
$ 36.93 million $ 48.8 million
Jul 4 $ 0.0208
-5.52%
$ 41.54 million $ 17.76 million
Jun 27 $ 0.022
-11.61%
$ 43.96 million $ 32,125
Jun 20 $ 0.023
+20.98%
$ 45.99 million $ 86,587