Metadium Historical Data

META Page 51
Download
Date Close Price change Market cap Trading volume
Jun 14, 2019 $ 0.0322
+4.10%
$ 64.44 million $ 6.97 million
Jun 13, 2019 $ 0.0311
+0.36%
$ 62.26 million $ 4.48 million
Jun 12, 2019 $ 0.031
+1.36%
$ 62.04 million $ 6.75 million
Jun 11, 2019 $ 0.0306
+11.31%
$ 61.29 million $ 16.46 million
Jun 10, 2019 $ 0.0275
+3.72%
$ 54.98 million $ 6.25 million
Jun 9, 2019 $ 0.0265
+1.38%
$ 53 million $ 4.89 million
Jun 8, 2019 $ 0.0262
-4.17%
$ 52.43 million $ 4.15 million
Jun 7, 2019 $ 0.0275
+1.57%
$ 55.01 million $ 5.59 million
Jun 6, 2019 $ 0.0271
-3.97%
$ 54.23 million $ 5.67 million
Jun 5, 2019 $ 0.0279
+4.45%
$ 55.82 million $ 9.36 million
Jun 4, 2019 $ 0.0268
+4.87%
$ 53.58 million $ 10.3 million
Jun 3, 2019 $ 0.0255
-3.00%
$ 51.02 million $ 5.15 million
Jun 2, 2019 $ 0.0263
+6.65%
$ 52.6 million $ 7.45 million
Jun 1, 2019 $ 0.0249
+6.19%
$ 49.75 million $ 4.87 million
May 31, 2019 $ 0.0234
+2.17%
$ 46.85 million $ 4.85 million
May 30, 2019 $ 0.0228
-13.89%
$ 45.63 million $ 5.75 million
May 29, 2019 $ 0.0265
+21.22%
$ 52.99 million $ 9.22 million
May 28, 2019 $ 0.0219
+3.88%
$ 43.71 million $ 2.98 million
May 27, 2019 $ 0.0209
+8.77%
$ 41.79 million $ 2.94 million
May 26, 2019 $ 0.0192
-0.13%
$ 38.35 million $ 1.93 million
May 25, 2019 $ 0.0193
-3.00%
$ 38.57 million $ 1.56 million
May 24, 2019 $ 0.0198
-9.53%
$ 39.65 million $ 2.06 million
May 23, 2019 $ 0.0219
-0.18%
$ 43.76 million $ 5.71 million
May 22, 2019 $ 0.0219
-4.13%
$ 43.78 million $ 3.92 million
May 21, 2019 $ 0.0229
+5.70%
$ 45.73 million $ 3.65 million
May 20, 2019 $ 0.0216
+2.09%
$ 43.2 million $ 1.07 million
May 19, 2019 $ 0.021
+15.66%
$ 41.91 million $ 643,395
May 18, 2019 $ 0.0181
+2.91%
$ 36.22 million $ 344,999
May 17, 2019 $ 0.0177
-1.26%
$ 35.37 million $ 797,697
May 16, 2019 $ 0.0178
-8.29%
$ 35.66 million $ 880,318
May 15, 2019 $ 0.0195
+8.53%
$ 39 million $ 700,490
May 14, 2019 $ 0.018
+9.46%
$ 35.94 million $ 408,624
May 13, 2019 $ 0.0164
-6.50%
$ 32.83 million $ 594,970
May 12, 2019 $ 0.0176
+0.26%
$ 35.16 million $ 356,281
May 11, 2019 $ 0.0175
+11.18%
$ 34.91 million $ 361,060
May 10, 2019 $ 0.0157
-0.42%
$ 31.4 million $ 549,669
May 9, 2019 $ 0.0158
-11.46%
$ 31.53 million $ 490,290
May 8, 2019 $ 0.0177
-8.60%
$ 35.45 million $ 448,992
May 7, 2019 $ 0.0194
-4.00%
$ 38.86 million $ 310,473
May 6, 2019 $ 0.0203
-3.37%
$ 40.51 million $ 299,281
May 5, 2019 $ 0.021
+4.71%
$ 41.93 million $ 299,644
May 4, 2019 $ 0.02
+7.77%
$ 40.04 million $ 239,337
May 3, 2019 $ 0.0186
-5.75%
$ 37.14 million $ 515,369
May 2, 2019 $ 0.0198
+2.81%
$ 39.57 million $ 383,975
May 1, 2019 $ 0.0192
-1.31%
$ 38.48 million $ 424,576
Apr 30, 2019 $ 0.0195
-0.26%
$ 38.99 million $ 612,633
Apr 29, 2019 $ 0.0196
-7.67%
$ 39.1 million $ 686,094
Apr 28, 2019 $ 0.0211
-2.91%
$ 42.24 million $ 408,955
Apr 27, 2019 $ 0.0218
-1.43%
$ 43.51 million $ 231,332
Apr 26, 2019 $ 0.0221
+3.23%
$ 44.14 million $ 367,151