Metadium Historical Data

META Page 49
Download
Date Close Price change Market cap Trading volume
Sep 22, 2019 $ 0.00685
+9.46%
$ 13.69 million $ 89,630
Sep 21, 2019 $ 0.00626
-22.79%
$ 12.51 million $ 66,083
Sep 20, 2019 $ 0.00806
-1.19%
$ 16.12 million $ 230,592
Sep 19, 2019 $ 0.00816
-7.75%
$ 16.31 million $ 193,615
Sep 18, 2019 $ 0.00884
+7.36%
$ 17.69 million $ 291,637
Sep 17, 2019 $ 0.00824
+1.91%
$ 16.47 million $ 177,834
Sep 16, 2019 $ 0.00809
-11.59%
$ 16.17 million $ 209,155
Sep 15, 2019 $ 0.00915
+32.18%
$ 18.3 million $ 138,580
Sep 14, 2019 $ 0.00692
-2.47%
$ 13.84 million $ 64,558
Sep 13, 2019 $ 0.0071
-7.26%
$ 14.19 million $ 78,749
Sep 12, 2019 $ 0.00765
-1.82%
$ 15.3 million $ 88,773
Sep 11, 2019 $ 0.00777
-11.79%
$ 15.55 million $ 120,800
Sep 10, 2019 $ 0.00883
+5.91%
$ 17.66 million $ 264,604
Sep 9, 2019 $ 0.00832
-8.55%
$ 16.64 million $ 124,568
Sep 8, 2019 $ 0.0091
+0.21%
$ 18.2 million $ 243,845
Sep 7, 2019 $ 0.00908
-8.11%
$ 18.16 million $ 302,182
Sep 6, 2019 $ 0.00989
+17.12%
$ 19.78 million $ 463,029
Sep 5, 2019 $ 0.00844
+1.96%
$ 16.89 million $ 166,000
Sep 4, 2019 $ 0.00826
+3.36%
$ 16.52 million $ 170,707
Sep 3, 2019 $ 0.00799
-0.15%
$ 15.98 million $ 139,868
Sep 2, 2019 $ 0.00801
+8.58%
$ 16.01 million $ 135,379
Sep 1, 2019 $ 0.00739
-5.28%
$ 14.79 million $ 102,903
Aug 31, 2019 $ 0.00781
-7.62%
$ 15.61 million $ 124,197
Aug 30, 2019 $ 0.00845
-2.63%
$ 16.9 million $ 305,799
Aug 29, 2019 $ 0.00868
-8.35%
$ 17.36 million $ 424,044
Aug 28, 2019 $ 0.00947
-10.64%
$ 18.94 million $ 735,353
Aug 27, 2019 $ 0.0106
-5.50%
$ 21.19 million $ 166,550
Aug 26, 2019 $ 0.0112
-4.39%
$ 22.35 million $ 302,800
Aug 25, 2019 $ 0.0117
+4.16%
$ 23.37 million $ 898,054
Aug 24, 2019 $ 0.0112
+21.94%
$ 22.43 million $ 993,074
Aug 23, 2019 $ 0.0092
+5.93%
$ 18.4 million $ 588,155
Aug 22, 2019 $ 0.00868
-0.74%
$ 17.37 million $ 180,651
Aug 21, 2019 $ 0.00876
-1.15%
$ 17.52 million $ 139,711
Aug 20, 2019 $ 0.00886
+1.70%
$ 17.72 million $ 274,940
Aug 19, 2019 $ 0.00866
-0.44%
$ 17.33 million $ 132,766
Aug 18, 2019 $ 0.00871
-17.71%
$ 17.42 million $ 98,335
Aug 17, 2019 $ 0.0106
-7.57%
$ 21.14 million $ 134,249
Aug 16, 2019 $ 0.0114
-6.63%
$ 22.78 million $ 175,915
Aug 15, 2019 $ 0.0121
-3.15%
$ 24.27 million $ 181,727
Aug 14, 2019 $ 0.0125
+2.62%
$ 24.99 million $ 115,451
Aug 13, 2019 $ 0.0122
-23.80%
$ 24.35 million $ 262,201
Aug 12, 2019 $ 0.016
-18.18%
$ 31.99 million $ 139,109
Aug 11, 2019 $ 0.0195
+47.49%
$ 39.09 million $ 90,293
Aug 10, 2019 $ 0.0133
-6.09%
$ 26.5 million $ 244,201
Aug 9, 2019 $ 0.0141
-13.01%
$ 28.28 million $ 192,043
Aug 8, 2019 $ 0.0163
+10.69%
$ 32.58 million $ 202,365
Aug 7, 2019 $ 0.0147
+8.32%
$ 29.43 million $ 301,720
Aug 6, 2019 $ 0.0136
-0.89%
$ 27.17 million $ 422,974
Aug 5, 2019 $ 0.0137
-8.61%
$ 27.42 million $ 622,314
Aug 4, 2019 $ 0.015
-8.00%
$ 30 million $ 396,292