Metadium Historical Data

META Page 45
Download
Date Close Price change Market cap Trading volume
Apr 8, 2020 $ 0.0104
-3.03%
$ 20.88 million $ 203,148
Apr 7, 2020 $ 0.0108
+6.74%
$ 21.54 million $ 409,794
Apr 6, 2020 $ 0.0101
+19.07%
$ 20.15 million $ 206,026
Apr 5, 2020 $ 0.00847
+2.43%
$ 16.93 million $ 109,278
Apr 4, 2020 $ 0.00826
-6.77%
$ 16.53 million $ 107,446
Apr 3, 2020 $ 0.00887
+0.74%
$ 17.73 million $ 184,370
Apr 2, 2020 $ 0.0088
-0.94%
$ 17.61 million $ 134,869
Apr 1, 2020 $ 0.00889
-3.86%
$ 17.78 million $ 145,919
Mar 31, 2020 $ 0.00925
-3.84%
$ 18.5 million $ 219,699
Mar 30, 2020 $ 0.00963
+25.56%
$ 19.26 million $ 249,775
Mar 29, 2020 $ 0.00767
+7.98%
$ 15.35 million $ 176,333
Mar 28, 2020 $ 0.00711
-7.32%
$ 14.22 million $ 111,039
Mar 27, 2020 $ 0.00767
-10.17%
$ 15.34 million $ 160,594
Mar 26, 2020 $ 0.00854
-1.50%
$ 17.07 million $ 205,812
Mar 25, 2020 $ 0.00867
+8.01%
$ 17.34 million $ 242,657
Mar 24, 2020 $ 0.00802
+40.63%
$ 16.05 million $ 227,545
Mar 23, 2020 $ 0.00571
+5.87%
$ 11.41 million $ 72,643
Mar 22, 2020 $ 0.00539
-7.45%
$ 10.78 million $ 83,712
Mar 21, 2020 $ 0.00582
-8.73%
$ 11.64 million $ 90,583
Mar 20, 2020 $ 0.00637
+5.00%
$ 12.75 million $ 162,256
Mar 19, 2020 $ 0.00607
+14.83%
$ 12.14 million $ 109,851
Mar 18, 2020 $ 0.00528
-9.04%
$ 10.57 million $ 65,514
Mar 17, 2020 $ 0.00583
+17.90%
$ 11.65 million $ 118,950
Mar 16, 2020 $ 0.00493
+5.67%
$ 9.87 million $ 142,716
Mar 15, 2020 $ 0.00467
+10.93%
$ 9.34 million $ 84,718
Mar 14, 2020 $ 0.00422
-10.06%
$ 8.43 million $ 71,214
Mar 13, 2020 $ 0.00467
+45.16%
$ 9.33 million $ 159,424
Mar 12, 2020 $ 0.00322
-57.74%
$ 6.43 million $ 141,188
Mar 11, 2020 $ 0.00761
+20.93%
$ 15.22 million $ 201,578
Mar 10, 2020 $ 0.00629
-5.37%
$ 12.58 million $ 61,045
Mar 9, 2020 $ 0.00664
-6.87%
$ 13.29 million $ 186,176
Mar 8, 2020 $ 0.00713
-7.55%
$ 14.26 million $ 290,827
Mar 7, 2020 $ 0.00771
-1.30%
$ 15.43 million $ 104,566
Mar 6, 2020 $ 0.00782
-8.53%
$ 15.63 million $ 131,811
Mar 5, 2020 $ 0.00854
+1.06%
$ 17.08 million $ 237,165
Mar 4, 2020 $ 0.00845
+24.03%
$ 16.89 million $ 483,846
Mar 3, 2020 $ 0.00681
-4.86%
$ 13.62 million $ 81,233
Mar 2, 2020 $ 0.00716
+6.25%
$ 14.31 million $ 101,116
Mar 1, 2020 $ 0.00674
+0.11%
$ 13.48 million $ 118,649
Feb 29, 2020 $ 0.00674
-1.79%
$ 13.48 million $ 150,850
Feb 28, 2020 $ 0.00686
+1.34%
$ 13.73 million $ 276,563
Feb 27, 2020 $ 0.00676
+3.99%
$ 13.52 million $ 314,362
Feb 26, 2020 $ 0.0065
-17.57%
$ 13 million $ 396,852
Feb 25, 2020 $ 0.0079
-11.33%
$ 15.8 million $ 347,037
Feb 24, 2020 $ 0.00891
-15.30%
$ 17.82 million $ 585,705
Feb 23, 2020 $ 0.0105
-8.10%
$ 21.03 million $ 1.42 million
Feb 22, 2020 $ 0.0114
+48.19%
$ 22.89 million $ 1.31 million
Feb 21, 2020 $ 0.00772
+12.82%
$ 15.45 million $ 342,989
Feb 20, 2020 $ 0.00685
+13.74%
$ 13.7 million $ 312,767
Feb 19, 2020 $ 0.00602
+9.09%
$ 12.05 million $ 108,360