Metadium Historical Data

META Page 5
Download
Date Close Price change Market cap Trading volume
Dec 8, 2025 $ 0.0113
-0.07%
$ 22.66 million $ 71,472
Dec 7, 2025 $ 0.0113
+2.27%
$ 22.67 million $ 136,021
Dec 6, 2025 $ 0.0111
-2.01%
$ 22.17 million $ 47,693
Dec 5, 2025 $ 0.0113
-5.45%
$ 22.63 million $ 134,840
Dec 4, 2025 $ 0.012
+3.03%
$ 23.93 million $ 335,246
Dec 3, 2025 $ 0.0116
+1.14%
$ 23.25 million $ 107,973
Dec 2, 2025 $ 0.0115
+2.28%
$ 22.99 million $ 136,877
Dec 1, 2025 $ 0.0113
-6.84%
$ 22.61 million $ 317,537
Nov 30, 2025 $ 0.0121
-7.36%
$ 24.27 million $ 385,128
Nov 29, 2025 $ 0.013
+6.65%
$ 26.11 million $ 2.09 million
Nov 28, 2025 $ 0.0122
-1.94%
$ 24.35 million $ 210,546
Nov 27, 2025 $ 0.0124
+2.25%
$ 25.43 million $ 208,153
Nov 26, 2025 $ 0.0122
+4.20%
$ 24.2 million $ 220,759
Nov 25, 2025 $ 0.0116
+0.18%
$ 23.43 million $ 122,109
Nov 24, 2025 $ 0.0117
+6.30%
$ 23.22 million $ 252,880
Nov 23, 2025 $ 0.0109
-9.59%
$ 22.07 million $ 286,013
Nov 22, 2025 $ 0.012
+6.15%
$ 24.02 million $ 1.04 million
Nov 21, 2025 $ 0.0114
-3.14%
$ 22.57 million $ 477,888
Nov 20, 2025 $ 0.0122
-3.58%
$ 23.5 million $ 230,002
Nov 19, 2025 $ 0.0126
+1.76%
$ 25.22 million $ 168,767
Nov 18, 2025 $ 0.0124
+3.28%
$ 24.79 million $ 633,944
Nov 17, 2025 $ 0.012
-3.94%
$ 23.93 million $ 175,505
Nov 16, 2025 $ 0.0122
-4.40%
$ 25.1 million $ 142,007
Nov 15, 2025 $ 0.0128
-2.51%
$ 25.7 million $ 81,583
Nov 14, 2025 $ 0.0132
+0.21%
$ 26.28 million $ 395,654
Nov 13, 2025 $ 0.013
-3.43%
$ 26.32 million $ 291,387
Nov 12, 2025 $ 0.0135
-2.44%
$ 26.93 million $ 468,427
Nov 11, 2025 $ 0.0138
-0.68%
$ 27.59 million $ 533,484
Nov 10, 2025 $ 0.0139
-2.37%
$ 27.79 million $ 626,465
Nov 9, 2025 $ 0.0142
+7.00%
$ 28.48 million $ 3.69 million
Nov 8, 2025 $ 0.0133
+1.51%
$ 26.6 million $ 217,488
Nov 7, 2025 $ 0.0131
+7.04%
$ 26.21 million $ 380,257
Nov 6, 2025 $ 0.0122
+0.47%
$ 24.48 million $ 440,925
Nov 5, 2025 $ 0.0122
+0.06%
$ 24.37 million $ 398,131
Nov 4, 2025 $ 0.0122
-0.63%
$ 24.36 million $ 571,882
Nov 3, 2025 $ 0.0123
-15.42%
$ 24.52 million $ 886,394
Nov 2, 2025 $ 0.0145
+2.39%
$ 28.99 million $ 175,904
Nov 1, 2025 $ 0.0142
-2.73%
$ 28.33 million $ 131,382
Oct 31, 2025 $ 0.0145
+0.42%
$ 29.11 million $ 209,883
Oct 30, 2025 $ 0.0144
-5.97%
$ 28.95 million $ 572,373
Oct 29, 2025 $ 0.0153
-0.30%
$ 30.68 million $ 248,601
Oct 28, 2025 $ 0.0154
-1.67%
$ 30.77 million $ 351,686
Oct 27, 2025 $ 0.0156
-0.14%
$ 31.17 million $ 1.08 million
Oct 26, 2025 $ 0.0157
+2.07%
$ 31.38 million $ 534,993
Oct 25, 2025 $ 0.0154
-1.39%
$ 30.74 million $ 85,339
Oct 24, 2025 $ 0.0156
+0.22%
$ 31.18 million $ 973,766
Oct 23, 2025 $ 0.0153
-0.35%
$ 31.11 million $ 426,621
Oct 22, 2025 $ 0.0153
-5.22%
$ 30.73 million $ 939,421
Oct 21, 2025 $ 0.0162
-3.65%
$ 32.31 million $ 1.69 million
Oct 20, 2025 $ 0.0166
-3.48%
$ 33.95 million $ 4.77 million