Metadium Historical Data

META Page 47
Download
Date Close Price change Market cap Trading volume
Dec 31, 2019 $ 0.00376
-2.05%
$ 7.53 million $ 48,042
Dec 30, 2019 $ 0.00384
+0.51%
$ 7.68 million $ 48,786
Dec 29, 2019 $ 0.00382
-2.41%
$ 7.64 million $ 57,902
Dec 28, 2019 $ 0.00392
-5.60%
$ 7.83 million $ 67,672
Dec 27, 2019 $ 0.00415
-2.34%
$ 8.3 million $ 101,756
Dec 26, 2019 $ 0.00425
+3.62%
$ 8.5 million $ 110,846
Dec 25, 2019 $ 0.0041
-2.81%
$ 8.19 million $ 71,452
Dec 24, 2019 $ 0.00421
+0.64%
$ 8.43 million $ 90,412
Dec 23, 2019 $ 0.00419
-2.09%
$ 8.38 million $ 80,038
Dec 22, 2019 $ 0.00428
+6.26%
$ 8.55 million $ 77,412
Dec 21, 2019 $ 0.00402
+2.81%
$ 8.05 million $ 67,519
Dec 20, 2019 $ 0.00391
+3.32%
$ 7.83 million $ 52,434
Dec 19, 2019 $ 0.00379
-9.88%
$ 7.58 million $ 53,905
Dec 18, 2019 $ 0.00421
+15.77%
$ 8.41 million $ 180,562
Dec 17, 2019 $ 0.00364
-8.23%
$ 7.28 million $ 252,457
Dec 16, 2019 $ 0.00396
+5.26%
$ 7.93 million $ 140,107
Dec 15, 2019 $ 0.00377
-1.77%
$ 7.53 million $ 46,577
Dec 14, 2019 $ 0.00383
-6.37%
$ 7.67 million $ 64,772
Dec 13, 2019 $ 0.0041
-1.80%
$ 8.19 million $ 71,948
Dec 12, 2019 $ 0.00417
+2.97%
$ 8.34 million $ 205,289
Dec 11, 2019 $ 0.00404
-0.43%
$ 8.08 million $ 101,606
Dec 10, 2019 $ 0.00406
-1.16%
$ 8.12 million $ 257,662
Dec 9, 2019 $ 0.00411
+5.44%
$ 8.21 million $ 289,069
Dec 8, 2019 $ 0.00389
-3.66%
$ 7.79 million $ 48,834
Dec 7, 2019 $ 0.00404
-5.29%
$ 8.08 million $ 86,027
Dec 6, 2019 $ 0.00427
+0.12%
$ 8.54 million $ 93,164
Dec 5, 2019 $ 0.00427
+2.85%
$ 8.55 million $ 154,056
Dec 4, 2019 $ 0.00419
+8.35%
$ 8.38 million $ 172,023
Dec 3, 2019 $ 0.00387
+0.65%
$ 7.73 million $ 91,118
Dec 2, 2019 $ 0.00384
+5.83%
$ 7.69 million $ 140,214
Dec 1, 2019 $ 0.00363
-6.38%
$ 7.26 million $ 82,276
Nov 30, 2019 $ 0.00388
-12.45%
$ 7.76 million $ 97,887
Nov 29, 2019 $ 0.00443
+4.78%
$ 8.87 million $ 146,225
Nov 28, 2019 $ 0.00423
+1.10%
$ 8.46 million $ 240,556
Nov 27, 2019 $ 0.0042
+19.23%
$ 8.39 million $ 225,801
Nov 26, 2019 $ 0.00352
-14.37%
$ 7.04 million $ 113,801
Nov 25, 2019 $ 0.0041
+16.56%
$ 8.19 million $ 159,325
Nov 24, 2019 $ 0.00352
-13.17%
$ 7.03 million $ 61,792
Nov 23, 2019 $ 0.00405
-3.70%
$ 8.1 million $ 102,493
Nov 22, 2019 $ 0.00419
-10.89%
$ 8.37 million $ 128,624
Nov 21, 2019 $ 0.0047
-0.13%
$ 9.4 million $ 99,039
Nov 20, 2019 $ 0.00471
-1.61%
$ 9.41 million $ 130,613
Nov 19, 2019 $ 0.00478
+9.33%
$ 9.57 million $ 129,945
Nov 18, 2019 $ 0.00437
-5.35%
$ 8.75 million $ 71,001
Nov 17, 2019 $ 0.00462
-2.92%
$ 9.24 million $ 77,031
Nov 16, 2019 $ 0.00477
-3.96%
$ 9.54 million $ 89,376
Nov 15, 2019 $ 0.00496
+2.67%
$ 9.93 million $ 129,401
Nov 14, 2019 $ 0.00484
-6.92%
$ 9.67 million $ 87,246
Nov 13, 2019 $ 0.0052
-3.55%
$ 10.39 million $ 118,181
Nov 12, 2019 $ 0.00539
-1.00%
$ 10.77 million $ 148,200