Metadium Historical Data

META Page 53
Download
Date Close Price change Market cap Trading volume
Mar 6, 2019 $ 0.0195
+2.22%
$ 39.06 million $ 2.41 million
Mar 5, 2019 $ 0.0191
+11.78%
$ 38.21 million $ 4.51 million
Mar 4, 2019 $ 0.0171
+26.26%
$ 34.21 million $ 5.14 million
Mar 3, 2019 $ 0.0135
+9.82%
$ 27.09 million $ 889,040
Mar 2, 2019 $ 0.0123
+23.73%
$ 24.67 million $ 1.1 million
Mar 1, 2019 $ 0.00998
-7.22%
$ 19.96 million $ 695,828
Feb 28, 2019 $ 0.0108
+4.87%
$ 21.51 million $ 818,321
Feb 27, 2019 $ 0.0103
-11.13%
$ 20.52 million $ 1.24 million
Feb 26, 2019 $ 0.0115
+25.76%
$ 23.1 million $ 2.67 million
Feb 25, 2019 $ 0.00918
+31.67%
$ 18.37 million $ 951,034
Feb 24, 2019 $ 0.00696
-16.42%
$ 13.93 million $ 69,782
Feb 23, 2019 $ 0.00833
+6.92%
$ 16.66 million $ 107,842
Feb 22, 2019 $ 0.00779
+0.08%
$ 15.57 million $ 108,428
Feb 21, 2019 $ 0.00778
-2.24%
$ 15.57 million $ 315,932
Feb 20, 2019 $ 0.00796
+13.45%
$ 15.92 million $ 369,637
Feb 19, 2019 $ 0.00702
+33.25%
$ 14.04 million $ 156,224
Feb 18, 2019 $ 0.00527
-2.49%
$ 10.54 million $ 46,464
Feb 17, 2019 $ 0.0054
+10.44%
$ 10.81 million $ 105,038
Feb 16, 2019 $ 0.00489
+2.41%
$ 9.79 million $ 163,616
Feb 15, 2019 $ 0.0048
-9.07%
$ 9.61 million $ 132,441
Feb 14, 2019 $ 0.00528
-11.94%
$ 10.57 million $ 135,598
Feb 13, 2019 $ 0.006
-7.24%
$ 12 million $ 154,116
Feb 12, 2019 $ 0.00638
+2.47%
$ 12.77 million $ 83,016
Feb 11, 2019 $ 0.00627
-8.89%
$ 12.54 million $ 79,363
Feb 10, 2019 $ 0.00689
+6.92%
$ 13.77 million $ 144,153
Feb 9, 2019 $ 0.00644
+1.88%
$ 12.88 million $ 152,939
Feb 8, 2019 $ 0.00632
+21.97%
$ 12.63 million $ 87,586
Feb 7, 2019 $ 0.00518
+5.82%
$ 10.36 million $ 114,867
Feb 6, 2019 $ 0.00491
-5.03%
$ 9.83 million $ 88,762
Feb 5, 2019 $ 0.00517
+1.29%
$ 10.35 million $ 111,458
Feb 4, 2019 $ 0.00511
+0.22%
$ 10.22 million $ 98,051
Feb 3, 2019 $ 0.0051
-5.35%
$ 10.19 million $ 82,717
Feb 2, 2019 $ 0.0054
+8.27%
$ 10.8 million $ 155,883
Feb 1, 2019 $ 0.00499
+8.01%
$ 9.98 million $ 93,260
Jan 31, 2019 $ 0.00468
+10.67%
$ 9.37 million $ 106,238
Jan 30, 2019 $ 0.00424
+5.30%
$ 8.48 million $ 103,057
Jan 29, 2019 $ 0.00403
+5.59%
$ 8.06 million $ 83,537
Jan 28, 2019 $ 0.00382
-3.73%
$ 7.63 million $ 67,518
Jan 27, 2019 $ 0.00413
-4.32%
$ 8.25 million $ 101,811
Jan 26, 2019 $ 0.0043
-3.20%
$ 8.6 million $ 116,090
Jan 25, 2019 $ 0.00444
+8.01%
$ 8.89 million $ 95,257
Jan 24, 2019 $ 0.00416
+0.81%
$ 8.32 million $ 80,588
Jan 23, 2019 $ 0.00414
-1.84%
$ 8.27 million $ 109,396
Jan 22, 2019 $ 0.00422
+2.93%
$ 8.43 million $ 72,046
Jan 21, 2019 $ 0.00412
-4.37%
$ 8.24 million $ 83,004
Jan 20, 2019 $ 0.00431
-5.18%
$ 8.62 million $ 98,578
Jan 19, 2019 $ 0.00457
+2.56%
$ 9.14 million $ 100,307
Jan 18, 2019 $ 0.00442
-1.70%
$ 8.84 million $ 87,382
Jan 17, 2019 $ 0.00449
+2.88%
$ 8.99 million $ 93,450
Jan 16, 2019 $ 0.00439
+6.30%
$ 8.78 million $ 103,678