Metadium Historical Data

META Page 42
Download
Date Close Price change Market cap Trading volume
Sep 5, 2020 $ 0.00699
-9.73%
$ 13.98 million $ 357,625
Sep 4, 2020 $ 0.00775
+6.21%
$ 15.49 million $ 396,700
Sep 3, 2020 $ 0.0073
-16.48%
$ 14.6 million $ 625,149
Sep 2, 2020 $ 0.00875
-4.12%
$ 17.49 million $ 887,595
Sep 1, 2020 $ 0.00912
+1.04%
$ 18.24 million $ 662,810
Aug 31, 2020 $ 0.00903
+1.00%
$ 18.06 million $ 2.32 million
Aug 30, 2020 $ 0.00894
+1.80%
$ 17.87 million $ 370,128
Aug 29, 2020 $ 0.00878
+4.26%
$ 17.56 million $ 403,929
Aug 28, 2020 $ 0.00842
+2.92%
$ 16.84 million $ 315,889
Aug 27, 2020 $ 0.00818
-4.02%
$ 16.37 million $ 542,610
Aug 26, 2020 $ 0.00853
+0.44%
$ 17.05 million $ 399,300
Aug 25, 2020 $ 0.00849
-7.22%
$ 16.99 million $ 737,243
Aug 24, 2020 $ 0.00916
-1.09%
$ 18.31 million $ 574,877
Aug 23, 2020 $ 0.00926
+4.54%
$ 18.52 million $ 652,052
Aug 22, 2020 $ 0.00886
+2.30%
$ 17.71 million $ 485,508
Aug 21, 2020 $ 0.00866
-7.89%
$ 17.32 million $ 1.01 million
Aug 20, 2020 $ 0.0094
+0.71%
$ 18.8 million $ 588,864
Aug 19, 2020 $ 0.00933
-7.30%
$ 18.67 million $ 1.06 million
Aug 18, 2020 $ 0.0101
-5.80%
$ 20.14 million $ 1.24 million
Aug 17, 2020 $ 0.0107
+2.88%
$ 21.38 million $ 829,172
Aug 16, 2020 $ 0.0104
+0.54%
$ 20.78 million $ 1.25 million
Aug 15, 2020 $ 0.0103
+1.77%
$ 20.67 million $ 1.15 million
Aug 14, 2020 $ 0.0102
-3.91%
$ 20.31 million $ 1.08 million
Aug 13, 2020 $ 0.0106
+3.87%
$ 21.14 million $ 1.58 million
Aug 12, 2020 $ 0.0102
-2.11%
$ 20.36 million $ 1.38 million
Aug 11, 2020 $ 0.0104
-9.38%
$ 20.8 million $ 2.01 million
Aug 10, 2020 $ 0.0115
+11.66%
$ 22.94 million $ 2.22 million
Aug 9, 2020 $ 0.0103
-1.22%
$ 20.54 million $ 1.36 million
Aug 8, 2020 $ 0.0104
+7.05%
$ 20.75 million $ 1.06 million
Aug 7, 2020 $ 0.00969
-5.55%
$ 19.38 million $ 3.1 million
Aug 6, 2020 $ 0.0103
-12.46%
$ 20.53 million $ 6.23 million
Aug 5, 2020 $ 0.0117
+40.77%
$ 23.44 million $ 14.64 million
Aug 4, 2020 $ 0.00833
+0.40%
$ 16.65 million $ 714,823
Aug 3, 2020 $ 0.0083
+4.83%
$ 16.6 million $ 857,764
Aug 2, 2020 $ 0.00791
-6.24%
$ 15.83 million $ 914,781
Aug 1, 2020 $ 0.00844
+0.98%
$ 16.88 million $ 696,553
Jul 31, 2020 $ 0.00836
-1.17%
$ 16.71 million $ 757,346
Jul 30, 2020 $ 0.00846
+2.11%
$ 16.92 million $ 1.22 million
Jul 29, 2020 $ 0.00828
+4.31%
$ 16.57 million $ 881,260
Jul 28, 2020 $ 0.00794
+2.34%
$ 15.88 million $ 351,502
Jul 27, 2020 $ 0.00775
-2.98%
$ 15.5 million $ 1.01 million
Jul 26, 2020 $ 0.00799
-1.20%
$ 15.98 million $ 986,318
Jul 25, 2020 $ 0.00808
-4.74%
$ 16.16 million $ 1.05 million
Jul 24, 2020 $ 0.00848
-7.80%
$ 16.95 million $ 4.03 million
Jul 23, 2020 $ 0.00919
+15.42%
$ 18.38 million $ 2.97 million
Jul 22, 2020 $ 0.00796
+1.82%
$ 15.93 million $ 522,968
Jul 21, 2020 $ 0.00782
-1.67%
$ 15.64 million $ 557,607
Jul 20, 2020 $ 0.00795
+3.95%
$ 15.9 million $ 738,793
Jul 19, 2020 $ 0.00765
-1.23%
$ 15.3 million $ 354,154
Jul 18, 2020 $ 0.00775
-1.79%
$ 15.49 million $ 505,736