Metadium Historical Data

META Page 5
Download
Date Close Price change Market cap Trading volume
Oct 3 $ 0.0136
-42.59%
$ 27.23 million $ 8.57 million
Sep 26 $ 0.0116
+15.16%
$ 23.14 million $ 49.02 million
Sep 19 $ 0.0143
+23.21%
$ 46.6 million $ 13.01 million
Sep 12 $ 0.0182
+19.46%
$ 55.91 million $ 29.49 million
Sep 5 $ 0.0152
+24.95%
$ 34.2 million $ 26.64 million
Aug 29 $ 0.017
+23.39%
$ 33.99 million $ 305.59 million
Aug 22 $ 0.0138
-3.53%
$ 27.54 million $ 13.42 million
Aug 15 $ 0.0143
-17.29%
$ 28.56 million $ 27.54 million
Aug 8 $ 0.0173
-39.83%
$ 34.53 million $ 64.25 million
Aug 1 $ 0.0287
+58.02%
$ 57.39 million $ 27.35 million
Jul 25 $ 0.0182
+6.85%
$ 36.32 million $ 14.94 million
Jul 18 $ 0.017
-7.96%
$ 33.99 million $ 8.96 million
Jul 11 $ 0.0185
-11.09%
$ 36.93 million $ 48.8 million
Jul 4 $ 0.0208
-5.52%
$ 41.54 million $ 17.76 million
Jun 27 $ 0.022
-11.61%
$ 43.96 million $ 32,125
Jun 20 $ 0.023
+20.98%
$ 45.99 million $ 86,587
Jun 13 $ 0.0178
-22.21%
$ 35.57 million $ 48,978
Jun 6 $ 0.0229
-31.24%
$ 45.72 million $ 81,384
May 30 $ 0.0332
-14.47%
$ 66.5 million $ 133,632
May 23 $ 0.0389
+17.70%
$ 77.75 million $ 215,823
May 16 $ 0.0333
+16.34%
$ 66.56 million $ 181,024
May 9 $ 0.0285
-25.28%
$ 57.09 million $ 223,110
May 2 $ 0.0382
-45.93%
$ 76.41 million $ 549,514
Apr 25 $ 0.0687
-49.62%
$ 137.32 million $ 969,333
Apr 18 $ 0.137
+179.37%
$ 274.59 million $ 2.58 million
Apr 11 $ 0.0491
-45.36%
$ 98.29 million $ 384,298
Apr 4 $ 0.0909
-21.59%
$ 181.86 million $ 2.28 million
Mar 28 $ 0.117
-9.99%
$ 233.94 million $ 3.23 million
Mar 21 $ 0.131
+33.53%
$ 261.91 million $ 2.35 million
Mar 14 $ 0.0981
+4.51%
$ 196.15 million $ 379,476
Mar 7 $ 0.0938
-0.60%
$ 187.68 million $ 336,049
Feb 28 $ 0.0942
+6.42%
$ 188.44 million $ 409,924
Feb 21 $ 0.0885
-5.11%
$ 177.06 million $ 390,691
Feb 14 $ 0.0934
-10.87%
$ 186.79 million $ 387,256
Feb 7 $ 0.105
-3.09%
$ 209.58 million $ 404,442
Jan 31 $ 0.108
+14.34%
$ 216.26 million $ 445,292
Jan 24 $ 0.0946
+12.07%
$ 189.14 million $ 463,667
Jan 17 $ 0.0844
-32.14%
$ 168.74 million $ 473,026
Jan 10 $ 0.124
-41.24%
$ 248.66 million $ 442,277
Jan 3 $ 0.212
-15.57%
$ 423.14 million $ 519,291
Dec 27 $ 0.25
+9.46%
$ 500.94 million $ 504,302
Dec 20 $ 0.257
-4.24%
$ 513.8 million $ 410,281
Dec 13 $ 0.268
+4.87%
$ 536.6 million $ 491,937
Dec 6 $ 0.256
+37.20%
$ 511.65 million $ 507,418
Nov 29 $ 0.187
-32.63%
$ 373 million $ 567,125
Nov 22 $ 0.277
+42.49%
$ 553.84 million $ 818,296
Nov 15 $ 0.194
+4.77%
$ 388.75 million $ 640,496
Nov 8 $ 0.185
+15.82%
$ 370.87 million $ 748,975
Nov 1 $ 0.16
+12.84%
$ 320.21 million $ 675,541
Oct 25 $ 0.143
+57.27%
$ 285.1 million $ 659,208