Metadium Historical Data

META Page 54
Download
Date Close Price change Market cap Trading volume
Jan 15, 2019 $ 0.00412
-7.74%
$ 8.25 million $ 89,710
Jan 14, 2019 $ 0.00446
+4.15%
$ 8.92 million $ 90,135
Jan 13, 2019 $ 0.00429
-0.90%
$ 8.58 million $ 93,770
Jan 12, 2019 $ 0.00432
+6.33%
$ 8.63 million $ 93,068
Jan 11, 2019 $ 0.00406
-2.22%
$ 8.12 million $ 114,157
Jan 10, 2019 $ 0.00415
-15.41%
$ 8.31 million $ 61,440
Jan 9, 2019 $ 0.00491
+0.72%
$ 9.82 million $ 132,858
Jan 8, 2019 $ 0.00488
-2.76%
$ 9.75 million $ 119,222
Jan 7, 2019 $ 0.00502
-7.57%
$ 10.03 million $ 109,777
Jan 6, 2019 $ 0.00546
+11.71%
$ 10.92 million $ 133,103
Jan 5, 2019 $ 0.00489
-3.59%
$ 9.78 million $ 107,788
Jan 4, 2019 $ 0.00507
+5.18%
$ 10.15 million $ 183,971
Jan 3, 2019 $ 0.00483
-7.69%
$ 9.65 million $ 247,778
Jan 2, 2019 $ 0.00523
+17.07%
$ 10.47 million $ 226,108
Jan 1, 2019 $ 0.00446
+9.67%
$ 8.92 million $ 201,922
Dec 31, 2018 $ 0.0041
-21.74%
$ 8.21 million $ 208,385
Dec 30, 2018 $ 0.00514
+8.85%
$ 10.29 million $ 248,027
Dec 29, 2018 $ 0.00473
+1.54%
$ 9.45 million $ 69,260
Dec 28, 2018 $ 0.00458
+20.57%
$ 9.16 million $ 38,444
Dec 27, 2018 $ 0.00379
-12.51%
$ 7.58 million $ 20,123
Dec 26, 2018 $ 0.00433
+8.03%
$ 8.66 million $ 121,874
Dec 25, 2018 $ 0.00406
-18.30%
$ 8.11 million $ 119,642
Dec 24, 2018 $ 0.00496
-0.33%
$ 9.91 million $ 117,113
Dec 23, 2018 $ 0.00497
+2.34%
$ 9.94 million $ 128,614
Dec 22, 2018 $ 0.00486
+17.62%
$ 9.71 million $ 166,355
Dec 21, 2018 $ 0.00413
-3.26%
$ 8.26 million $ 139,350
Dec 20, 2018 $ 0.00428
+9.27%
$ 8.57 million $ 110,973
Dec 19, 2018 $ 0.00392
-5.70%
$ 7.84 million $ 78,745
Dec 18, 2018 $ 0.00414
+3.13%
$ 8.28 million $ 138,528
Dec 17, 2018 $ 0.00402
+0.32%
$ 8.03 million $ 7,577
Dec 16, 2018 $ 0.004
+17.94%
$ 8.01 million $ 8,770
Dec 15, 2018 $ 0.00342
+2.44%
$ 6.83 million $ 9,066
Dec 14, 2018 $ 0.00334
-2.40%
$ 6.68 million $ 7,929
Dec 13, 2018 $ 0.00342
-14.83%
$ 6.85 million $ 7,984
Dec 12, 2018 $ 0.00402
-1.43%
$ 8.04 million $ 9,564
Dec 11, 2018 $ 0.00408
-8.75%
$ 8.16 million $ 11,151
Dec 10, 2018 $ 0.00446
-7.51%
$ 8.93 million $ 6,322
Dec 9, 2018 $ 0.00484
+5.45%
$ 9.69 million $ 6,775
Dec 8, 2018 $ 0.00461
+0.87%
$ 9.21 million $ 15,441
Dec 7, 2018 $ 0.0045
+8.06%
$ 8.99 million $ 3,012
Dec 6, 2018 $ 0.00413
-17.37%
$ 8.26 million $ 4,863
Dec 5, 2018 $ 0.000337
-4.55%
$ 673,093 $ 0
Dec 4, 2018 $ 0.000353
+1.45%
$ 705,695 $ 2
Dec 3, 2018 $ 0.000348
+5.61%
$ 695,617 $ 4
Dec 2, 2018 $ 0.000328
-1.57%
$ 655,869 $ 0
Dec 1, 2018 $ 0.000333
+4.39%
$ 665,955 $ 0
Nov 30, 2018 $ 0.000319
+13.81%
$ 638,420 $ 9
Nov 29, 2018 $ 0.00479
+0.00%
$ 9.58 million $ 4,089
Nov 28, 2018 $ 0.00432
+0.00%
$ 8.64 million $ 3,750
Nov 27, 2018 $ 0.00476
+0.00%
$ 9.53 million $ 3,926