Metadium Historical Data

META Page 6
Download
Date Close Price change Market cap Trading volume
Oct 19, 2025 $ 0.0174
+7.75%
$ 34.46 million $ 15.37 million
Oct 18, 2025 $ 0.0163
-0.65%
$ 32.31 million $ 736,111
Oct 17, 2025 $ 0.0164
-9.30%
$ 32.9 million $ 3.64 million
Oct 16, 2025 $ 0.018
-2.79%
$ 36.03 million $ 17.93 million
Oct 15, 2025 $ 0.0185
-7.67%
$ 37.06 million $ 31.17 million
Oct 14, 2025 $ 0.0203
+27.49%
$ 40.57 million $ 79.85 million
Oct 13, 2025 $ 0.0159
+3.44%
$ 31.87 million $ 344,400
Oct 12, 2025 $ 0.0154
+3.10%
$ 30.88 million $ 229,688
Oct 11, 2025 $ 0.0149
-2.27%
$ 29.81 million $ 396,787
Oct 10, 2025 $ 0.0152
-12.64%
$ 30.5 million $ 1.2 million
Oct 9, 2025 $ 0.0175
-0.88%
$ 34.91 million $ 10.47 million
Oct 8, 2025 $ 0.0174
+0.78%
$ 34.85 million $ 85,686
Oct 7, 2025 $ 0.0173
-2.15%
$ 34.59 million $ 123,400
Oct 6, 2025 $ 0.0177
+0.09%
$ 35.35 million $ 68,296
Oct 5, 2025 $ 0.0177
+1.36%
$ 35.37 million $ 105,241
Oct 4, 2025 $ 0.0174
-1.86%
$ 34.89 million $ 86,848
Oct 3, 2025 $ 0.0176
+0.96%
$ 35.48 million $ 211,798
Oct 2, 2025 $ 0.0175
+0.47%
$ 34.94 million $ 126,923
Oct 1, 2025 $ 0.0173
+2.75%
$ 34.75 million $ 182,354
Sep 30, 2025 $ 0.0168
-4.41%
$ 33.67 million $ 437,239
Sep 29, 2025 $ 0.0176
+0.02%
$ 35.2 million $ 271,068
Sep 28, 2025 $ 0.0176
-0.05%
$ 35.2 million $ 92,788
Sep 27, 2025 $ 0.0176
+0.03%
$ 35.12 million $ 162,703
Sep 26, 2025 $ 0.0175
-0.66%
$ 35.1 million $ 223,524
Sep 25, 2025 $ 0.0177
-3.75%
$ 35.31 million $ 360,397
Sep 24, 2025 $ 0.0184
-1.38%
$ 36.7 million $ 204,007
Sep 23, 2025 $ 0.0187
-0.14%
$ 37.48 million $ 217,659
Sep 22, 2025 $ 0.0188
-2.91%
$ 37.54 million $ 557,380
Sep 21, 2025 $ 0.0194
-1.32%
$ 38.66 million $ 202,758
Sep 20, 2025 $ 0.0197
+0.35%
$ 39.4 million $ 160,906
Sep 19, 2025 $ 0.0196
-1.80%
$ 39.31 million $ 161,184
Sep 18, 2025 $ 0.0199
-1.18%
$ 39.96 million $ 166,285
Sep 17, 2025 $ 0.0201
+0.05%
$ 40.3 million $ 108,385
Sep 16, 2025 $ 0.0201
+0.85%
$ 40.25 million $ 158,518
Sep 15, 2025 $ 0.02
-1.30%
$ 39.74 million $ 351,828
Sep 14, 2025 $ 0.0203
-0.03%
$ 40.5 million $ 328,834
Sep 13, 2025 $ 0.0203
+1.58%
$ 40.58 million $ 285,620
Sep 12, 2025 $ 0.02
-0.02%
$ 39.93 million $ 170,153
Sep 11, 2025 $ 0.02
-0.63%
$ 39.94 million $ 164,256
Sep 10, 2025 $ 0.0201
+0.19%
$ 40.15 million $ 167,829
Sep 9, 2025 $ 0.0202
+0.47%
$ 40.35 million $ 262,894
Sep 8, 2025 $ 0.0201
+2.23%
$ 40.17 million $ 156,978
Sep 7, 2025 $ 0.0198
-1.72%
$ 39.58 million $ 96,446
Sep 6, 2025 $ 0.0201
+0.40%
$ 40.18 million $ 109,812
Sep 5, 2025 $ 0.02
+0.35%
$ 40.09 million $ 284,114
Sep 4, 2025 $ 0.02
+0.25%
$ 40.09 million $ 595,190
Sep 3, 2025 $ 0.0201
+1.83%
$ 40.02 million $ 124,536
Sep 2, 2025 $ 0.0198
+0.05%
$ 39.4 million $ 141,297
Sep 1, 2025 $ 0.0198
-1.86%
$ 39.56 million $ 366,065
Aug 31, 2025 $ 0.0201
+0.30%
$ 40.19 million $ 155,118