Metadium Historical Data

META Page 50
Download
Date Close Price change Market cap Trading volume
Aug 3, 2019 $ 0.0163
-4.70%
$ 32.61 million $ 359,938
Aug 2, 2019 $ 0.0171
-7.26%
$ 34.22 million $ 289,238
Aug 1, 2019 $ 0.0184
-1.97%
$ 36.89 million $ 231,928
Jul 31, 2019 $ 0.0188
+13.78%
$ 37.64 million $ 224,736
Jul 30, 2019 $ 0.0165
-2.68%
$ 33.08 million $ 375,978
Jul 29, 2019 $ 0.017
-5.49%
$ 33.99 million $ 320,334
Jul 28, 2019 $ 0.018
+5.36%
$ 35.97 million $ 209,106
Jul 27, 2019 $ 0.0171
-1.67%
$ 34.14 million $ 294,434
Jul 26, 2019 $ 0.0174
+0.21%
$ 34.72 million $ 626,399
Jul 25, 2019 $ 0.0173
+1.49%
$ 34.64 million $ 1.75 million
Jul 24, 2019 $ 0.0171
+4.39%
$ 34.14 million $ 496,885
Jul 23, 2019 $ 0.0163
-4.04%
$ 32.7 million $ 555,030
Jul 22, 2019 $ 0.017
-4.84%
$ 34.08 million $ 747,717
Jul 21, 2019 $ 0.0179
-2.62%
$ 35.81 million $ 442,791
Jul 20, 2019 $ 0.0184
+2.22%
$ 36.77 million $ 421,359
Jul 19, 2019 $ 0.018
+2.35%
$ 35.97 million $ 478,122
Jul 18, 2019 $ 0.0176
+9.30%
$ 35.14 million $ 847,065
Jul 17, 2019 $ 0.0161
+2.65%
$ 32.15 million $ 859,249
Jul 16, 2019 $ 0.0157
-13.75%
$ 31.32 million $ 812,387
Jul 15, 2019 $ 0.0182
-2.49%
$ 36.32 million $ 994,530
Jul 14, 2019 $ 0.0186
-11.24%
$ 37.24 million $ 1.09 million
Jul 13, 2019 $ 0.021
+0.98%
$ 41.96 million $ 632,867
Jul 12, 2019 $ 0.0208
+3.81%
$ 41.56 million $ 894,767
Jul 11, 2019 $ 0.02
-4.85%
$ 40.03 million $ 1.25 million
Jul 10, 2019 $ 0.021
-1.10%
$ 42.07 million $ 1.39 million
Jul 9, 2019 $ 0.0213
+1.20%
$ 42.53 million $ 1.23 million
Jul 8, 2019 $ 0.021
-5.81%
$ 42.03 million $ 1.38 million
Jul 7, 2019 $ 0.0223
+3.26%
$ 44.62 million $ 541,230
Jul 6, 2019 $ 0.0216
-1.76%
$ 43.21 million $ 1.02 million
Jul 5, 2019 $ 0.022
-3.01%
$ 43.99 million $ 1.29 million
Jul 4, 2019 $ 0.0227
-2.31%
$ 45.35 million $ 1.33 million
Jul 3, 2019 $ 0.0232
-2.77%
$ 46.42 million $ 1.72 million
Jul 2, 2019 $ 0.0239
-3.05%
$ 47.75 million $ 3.13 million
Jul 1, 2019 $ 0.0246
+15.17%
$ 49.25 million $ 2.83 million
Jun 30, 2019 $ 0.0214
-6.01%
$ 42.76 million $ 1.8 million
Jun 29, 2019 $ 0.0227
-2.86%
$ 45.5 million $ 2.24 million
Jun 28, 2019 $ 0.0234
-2.14%
$ 46.84 million $ 2.42 million
Jun 27, 2019 $ 0.0239
-12.96%
$ 47.86 million $ 3.77 million
Jun 26, 2019 $ 0.0275
-9.05%
$ 54.99 million $ 4.84 million
Jun 25, 2019 $ 0.0302
-3.89%
$ 60.46 million $ 2.22 million
Jun 24, 2019 $ 0.0315
-3.00%
$ 62.9 million $ 1.57 million
Jun 23, 2019 $ 0.0324
+6.56%
$ 64.85 million $ 1.7 million
Jun 22, 2019 $ 0.0304
-3.29%
$ 60.85 million $ 5.26 million
Jun 21, 2019 $ 0.0315
-3.95%
$ 62.92 million $ 4.39 million
Jun 20, 2019 $ 0.0328
-2.11%
$ 65.51 million $ 6.66 million
Jun 19, 2019 $ 0.0333
+2.21%
$ 66.66 million $ 3.77 million
Jun 18, 2019 $ 0.0327
-6.79%
$ 65.39 million $ 6.45 million
Jun 17, 2019 $ 0.0351
+9.67%
$ 70.15 million $ 11.52 million
Jun 16, 2019 $ 0.0319
-0.38%
$ 63.88 million $ 3.66 million
Jun 15, 2019 $ 0.0321
-0.37%
$ 64.12 million $ 5.38 million