Metadium Historical Data

META Page 46
Download
Date Close Price change Market cap Trading volume
Feb 18, 2020 $ 0.00552
-8.47%
$ 11.04 million $ 37,285
Feb 17, 2020 $ 0.00603
+5.57%
$ 12.07 million $ 119,774
Feb 16, 2020 $ 0.00572
-4.01%
$ 11.44 million $ 113,299
Feb 15, 2020 $ 0.00596
-14.57%
$ 11.91 million $ 140,563
Feb 14, 2020 $ 0.00697
+29.65%
$ 13.94 million $ 456,218
Feb 13, 2020 $ 0.00538
-3.48%
$ 10.75 million $ 150,604
Feb 12, 2020 $ 0.00557
+13.79%
$ 11.15 million $ 140,636
Feb 11, 2020 $ 0.0049
+9.84%
$ 9.8 million $ 48,526
Feb 10, 2020 $ 0.00446
-6.19%
$ 8.92 million $ 53,853
Feb 9, 2020 $ 0.00476
-1.57%
$ 9.51 million $ 68,144
Feb 8, 2020 $ 0.00483
-1.75%
$ 9.67 million $ 54,669
Feb 7, 2020 $ 0.00492
+6.98%
$ 9.84 million $ 57,573
Feb 6, 2020 $ 0.0046
-7.94%
$ 9.2 million $ 34,327
Feb 5, 2020 $ 0.005
+17.92%
$ 9.99 million $ 86,768
Feb 4, 2020 $ 0.00424
-0.61%
$ 8.47 million $ 39,020
Feb 3, 2020 $ 0.00426
+8.24%
$ 8.53 million $ 77,851
Feb 2, 2020 $ 0.00394
+1.35%
$ 7.88 million $ 48,839
Feb 1, 2020 $ 0.00389
+3.65%
$ 7.77 million $ 34,089
Jan 31, 2020 $ 0.00375
+3.92%
$ 7.5 million $ 35,061
Jan 30, 2020 $ 0.00361
+3.42%
$ 7.21 million $ 37,666
Jan 29, 2020 $ 0.00349
-2.83%
$ 6.98 million $ 50,455
Jan 28, 2020 $ 0.00359
+4.26%
$ 7.18 million $ 46,138
Jan 27, 2020 $ 0.00344
+3.05%
$ 6.89 million $ 40,805
Jan 26, 2020 $ 0.00334
+1.04%
$ 6.68 million $ 24,058
Jan 25, 2020 $ 0.00331
+1.55%
$ 6.62 million $ 22,888
Jan 24, 2020 $ 0.00326
+1.08%
$ 6.51 million $ 24,029
Jan 23, 2020 $ 0.00322
-5.56%
$ 6.44 million $ 35,491
Jan 22, 2020 $ 0.00341
+0.41%
$ 6.82 million $ 38,776
Jan 21, 2020 $ 0.0034
+1.57%
$ 6.8 million $ 57,345
Jan 20, 2020 $ 0.00335
+1.33%
$ 6.69 million $ 35,216
Jan 19, 2020 $ 0.0033
-5.88%
$ 6.6 million $ 42,759
Jan 18, 2020 $ 0.00351
+3.35%
$ 7.02 million $ 37,844
Jan 17, 2020 $ 0.0034
+5.38%
$ 6.79 million $ 49,561
Jan 16, 2020 $ 0.00322
-5.45%
$ 6.44 million $ 61,917
Jan 15, 2020 $ 0.00341
+3.50%
$ 6.82 million $ 64,447
Jan 14, 2020 $ 0.00329
+4.07%
$ 6.59 million $ 74,838
Jan 13, 2020 $ 0.00317
-0.66%
$ 6.33 million $ 44,898
Jan 12, 2020 $ 0.00319
-4.00%
$ 6.38 million $ 63,963
Jan 11, 2020 $ 0.00332
-3.25%
$ 6.64 million $ 79,510
Jan 10, 2020 $ 0.00343
+2.28%
$ 6.86 million $ 98,472
Jan 9, 2020 $ 0.00336
-8.82%
$ 6.71 million $ 93,760
Jan 8, 2020 $ 0.00368
+3.37%
$ 7.36 million $ 82,050
Jan 7, 2020 $ 0.00356
-4.44%
$ 7.12 million $ 88,669
Jan 6, 2020 $ 0.00373
+0.20%
$ 7.45 million $ 83,164
Jan 5, 2020 $ 0.00372
-2.77%
$ 7.44 million $ 76,116
Jan 4, 2020 $ 0.00382
-1.90%
$ 7.65 million $ 96,658
Jan 3, 2020 $ 0.0039
+3.06%
$ 7.8 million $ 108,118
Jan 2, 2020 $ 0.00378
+1.77%
$ 7.56 million $ 81,723
Jan 1, 2020 $ 0.00372
-1.22%
$ 7.43 million $ 54,509
Dec 31, 2019 $ 0.00376
-2.05%
$ 7.53 million $ 48,042