Metadium Historical Data

META Page 6
Download
Date Close Price change Market cap Trading volume
Aug 14, 2025 $ 0.021
-4.46%
$ 42.02 million $ 672,671
Aug 13, 2025 $ 0.022
+1.35%
$ 44.01 million $ 403,696
Aug 12, 2025 $ 0.0217
+0.70%
$ 43.39 million $ 258,263
Aug 11, 2025 $ 0.0216
-0.83%
$ 43.13 million $ 295,406
Aug 10, 2025 $ 0.0217
-1.11%
$ 43.47 million $ 325,507
Aug 9, 2025 $ 0.022
+1.58%
$ 43.93 million $ 276,119
Aug 8, 2025 $ 0.0216
+2.90%
$ 43.17 million $ 370,584
Aug 7, 2025 $ 0.021
-0.50%
$ 41.95 million $ 294,608
Aug 6, 2025 $ 0.0211
-0.58%
$ 42.16 million $ 308,649
Aug 5, 2025 $ 0.0212
-3.35%
$ 42.41 million $ 330,241
Aug 4, 2025 $ 0.0218
+0.71%
$ 43.82 million $ 287,994
Aug 3, 2025 $ 0.0217
+1.44%
$ 43.37 million $ 312,725
Aug 2, 2025 $ 0.0214
-1.05%
$ 42.82 million $ 1.06 million
Aug 1, 2025 $ 0.0218
-6.14%
$ 43.39 million $ 3.63 million
Jul 31, 2025 $ 0.0232
-3.00%
$ 46.42 million $ 30.03 million
Jul 30, 2025 $ 0.0247
+7.50%
$ 49.45 million $ 3.46 million
Jul 29, 2025 $ 0.023
-1.61%
$ 46 million $ 338,433
Jul 28, 2025 $ 0.0234
-2.93%
$ 46.75 million $ 373,116
Jul 27, 2025 $ 0.0241
+1.59%
$ 48.13 million $ 207,796
Jul 26, 2025 $ 0.0238
+0.42%
$ 47.57 million $ 164,437
Jul 25, 2025 $ 0.0238
-2.78%
$ 47.56 million $ 449,762
Jul 24, 2025 $ 0.0245
-4.53%
$ 49.1 million $ 1.31 million
Jul 23, 2025 $ 0.0257
+3.87%
$ 51.34 million $ 3.61 million
Jul 22, 2025 $ 0.0247
+0.62%
$ 49.42 million $ 2.34 million
Jul 21, 2025 $ 0.0246
+1.59%
$ 49.11 million $ 561,627
Jul 20, 2025 $ 0.0242
+2.74%
$ 48.35 million $ 461,100
Jul 19, 2025 $ 0.0236
+1.34%
$ 47.13 million $ 329,407
Jul 18, 2025 $ 0.0233
+1.10%
$ 46.51 million $ 688,402
Jul 17, 2025 $ 0.023
-0.16%
$ 46.02 million $ 640,175
Jul 16, 2025 $ 0.023
+0.01%
$ 46.09 million $ 563,103
Jul 15, 2025 $ 0.023
-0.69%
$ 46.08 million $ 631,945
Jul 14, 2025 $ 0.0232
-0.34%
$ 46.4 million $ 803,855
Jul 13, 2025 $ 0.0234
-2.29%
$ 46.75 million $ 431,999
Jul 12, 2025 $ 0.0239
+5.82%
$ 47.82 million $ 1.57 million
Jul 11, 2025 $ 0.0226
+2.40%
$ 45.19 million $ 583,761
Jul 10, 2025 $ 0.0217
+0.37%
$ 43.37 million $ 313,692
Jul 9, 2025 $ 0.0215
-0.32%
$ 42.94 million $ 139,752
Jul 8, 2025 $ 0.0215
-0.67%
$ 43.05 million $ 184,020
Jul 7, 2025 $ 0.0217
-3.40%
$ 43.35 million $ 224,384
Jul 6, 2025 $ 0.0223
-1.73%
$ 44.52 million $ 248,161
Jul 5, 2025 $ 0.0224
+0.96%
$ 45.31 million $ 241,121
Jul 4, 2025 $ 0.0222
-0.24%
$ 44.4 million $ 813,702
Jul 3, 2025 $ 0.0223
-0.42%
$ 44.51 million $ 4.34 million
Jul 2, 2025 $ 0.0223
+3.30%
$ 44.7 million $ 3.81 million
Jul 1, 2025 $ 0.0216
+4.45%
$ 43.27 million $ 971,757
Jun 30, 2025 $ 0.0207
-1.04%
$ 41.43 million $ 55,232
Jun 29, 2025 $ 0.0209
+1.97%
$ 41.81 million $ 145,599
Jun 28, 2025 $ 0.0205
+0.13%
$ 41 million $ 50,082
Jun 27, 2025 $ 0.0205
-1.18%
$ 41.02 million $ 124,682
Jun 26, 2025 $ 0.0208
-2.49%
$ 41.52 million $ 235,529