Metadium Historical Data

META Page 50
Download
Date Close Price change Market cap Trading volume
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
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