Metadium Historical Data

META Page 4
Download
Date Close Price change Market cap Trading volume
Sep 18 $ 0.0238
+10.25%
$ 45.67 million $ 34.42 million
Sep 11 $ 0.0226
+5.84%
$ 43.19 million $ 4.79 million
Sep 4 $ 0.0213
+1.12%
$ 42.64 million $ 6.84 million
Aug 28 $ 0.0212
-9.57%
$ 42.32 million $ 9.87 million
Aug 21 $ 0.0255
+15.51%
$ 46.35 million $ 60.82 million
Aug 14 $ 0.0219
-18.19%
$ 44.32 million $ 11.39 million
Aug 7 $ 0.0267
-1.48%
$ 53.64 million $ 95.29 million
Jul 31 $ 0.0271
+1.73%
$ 54.19 million $ 64.08 million
Jul 24 $ 0.0268
-5.83%
$ 53.53 million $ 29.79 million
Jul 17 $ 0.0284
+13.36%
$ 56.84 million $ 8.92 million
Jul 10 $ 0.0251
+3.11%
$ 50.14 million $ 34.19 million
Jul 3 $ 0.0243
+6.28%
$ 48.63 million $ 5.53 million
Jun 26 $ 0.0229
+0.30%
$ 45.75 million $ 6.61 million
Jun 19 $ 0.0232
+13.96%
$ 45.62 million $ 7.28 million
Jun 12 $ 0.0203
-5.79%
$ 40.71 million $ 3.33 million
Jun 5 $ 0.0215
-13.38%
$ 42.99 million $ 5.33 million
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