Metadium Historical Data

META Page 48
Download
Date Close Price change Market cap Trading volume
Nov 11, 2019 $ 0.00544
-1.59%
$ 10.88 million $ 164,210
Nov 10, 2019 $ 0.00554
-1.78%
$ 11.07 million $ 90,815
Nov 9, 2019 $ 0.00564
-2.87%
$ 11.27 million $ 140,059
Nov 8, 2019 $ 0.0058
-9.73%
$ 11.61 million $ 153,107
Nov 7, 2019 $ 0.00643
-6.25%
$ 12.86 million $ 199,038
Nov 6, 2019 $ 0.00686
+17.93%
$ 13.72 million $ 358,270
Nov 5, 2019 $ 0.00581
-2.78%
$ 11.61 million $ 143,209
Nov 4, 2019 $ 0.00597
+3.94%
$ 11.94 million $ 155,292
Nov 3, 2019 $ 0.00574
+1.04%
$ 11.49 million $ 157,072
Nov 2, 2019 $ 0.00569
-5.52%
$ 11.37 million $ 141,944
Nov 1, 2019 $ 0.00602
+0.06%
$ 12.04 million $ 220,043
Oct 31, 2019 $ 0.00601
+2.05%
$ 12.03 million $ 238,011
Oct 30, 2019 $ 0.00589
+3.11%
$ 11.79 million $ 417,909
Oct 29, 2019 $ 0.00572
-2.37%
$ 11.43 million $ 134,482
Oct 28, 2019 $ 0.00586
-1.73%
$ 11.71 million $ 177,828
Oct 27, 2019 $ 0.00596
-1.94%
$ 11.92 million $ 150,046
Oct 26, 2019 $ 0.00605
-4.24%
$ 12.1 million $ 145,039
Oct 25, 2019 $ 0.00631
-0.12%
$ 12.62 million $ 187,066
Oct 24, 2019 $ 0.00632
+11.29%
$ 12.64 million $ 322,777
Oct 23, 2019 $ 0.00568
-1.29%
$ 11.35 million $ 419,939
Oct 22, 2019 $ 0.00575
-3.69%
$ 11.5 million $ 191,390
Oct 21, 2019 $ 0.00597
-1.92%
$ 11.94 million $ 303,526
Oct 20, 2019 $ 0.00609
+2.65%
$ 12.18 million $ 226,903
Oct 19, 2019 $ 0.00593
+4.82%
$ 11.85 million $ 221,222
Oct 18, 2019 $ 0.00565
-3.88%
$ 11.31 million $ 162,114
Oct 17, 2019 $ 0.00588
-11.09%
$ 11.77 million $ 190,354
Oct 16, 2019 $ 0.00662
+27.09%
$ 13.23 million $ 408,277
Oct 15, 2019 $ 0.00521
-3.70%
$ 10.41 million $ 94,530
Oct 14, 2019 $ 0.00541
+8.04%
$ 10.81 million $ 108,422
Oct 13, 2019 $ 0.005
-5.95%
$ 10.01 million $ 63,162
Oct 12, 2019 $ 0.00532
-0.30%
$ 10.65 million $ 91,308
Oct 11, 2019 $ 0.00535
-6.57%
$ 10.69 million $ 95,193
Oct 10, 2019 $ 0.00572
-4.75%
$ 11.44 million $ 111,682
Oct 9, 2019 $ 0.00599
+4.37%
$ 11.98 million $ 147,145
Oct 8, 2019 $ 0.00573
-3.44%
$ 11.45 million $ 111,893
Oct 7, 2019 $ 0.00593
+7.73%
$ 11.86 million $ 146,919
Oct 6, 2019 $ 0.00552
+1.49%
$ 11.04 million $ 108,421
Oct 5, 2019 $ 0.00544
-0.58%
$ 10.87 million $ 80,978
Oct 4, 2019 $ 0.00549
+2.78%
$ 10.98 million $ 96,185
Oct 3, 2019 $ 0.00534
-6.05%
$ 10.68 million $ 71,479
Oct 2, 2019 $ 0.00569
+11.85%
$ 11.37 million $ 112,169
Oct 1, 2019 $ 0.00508
-10.74%
$ 10.17 million $ 78,805
Sep 30, 2019 $ 0.0057
+7.07%
$ 11.39 million $ 177,961
Sep 29, 2019 $ 0.00532
+4.03%
$ 10.64 million $ 109,882
Sep 28, 2019 $ 0.00511
+2.31%
$ 10.23 million $ 93,752
Sep 27, 2019 $ 0.005
-5.17%
$ 9.99 million $ 76,696
Sep 26, 2019 $ 0.00527
-5.84%
$ 10.54 million $ 89,764
Sep 25, 2019 $ 0.00559
-7.33%
$ 11.18 million $ 148,137
Sep 24, 2019 $ 0.00597
-13.37%
$ 11.95 million $ 234,445
Sep 23, 2019 $ 0.00689
+0.69%
$ 13.79 million $ 120,752