Metadium Historical Data

META Page 7
Download
Date Close Price change Market cap Trading volume
Aug 30, 2025 $ 0.0201
-1.04%
$ 40.18 million $ 143,413
Aug 29, 2025 $ 0.0203
-2.63%
$ 40.68 million $ 469,822
Aug 28, 2025 $ 0.0208
+1.86%
$ 41.67 million $ 237,469
Aug 27, 2025 $ 0.0204
+0.11%
$ 40.72 million $ 135,779
Aug 26, 2025 $ 0.0204
+0.30%
$ 40.71 million $ 142,666
Aug 25, 2025 $ 0.0202
-1.60%
$ 40.64 million $ 243,975
Aug 24, 2025 $ 0.0206
-0.28%
$ 41.2 million $ 138,224
Aug 23, 2025 $ 0.0206
-0.90%
$ 41.24 million $ 197,140
Aug 22, 2025 $ 0.0208
+2.98%
$ 41.81 million $ 251,601
Aug 21, 2025 $ 0.0202
-1.10%
$ 40.41 million $ 119,108
Aug 20, 2025 $ 0.0202
+0.01%
$ 40.88 million $ 175,573
Aug 19, 2025 $ 0.0202
-2.82%
$ 40.47 million $ 177,793
Aug 18, 2025 $ 0.0208
-2.70%
$ 41.65 million $ 536,636
Aug 17, 2025 $ 0.0214
+1.86%
$ 42.78 million $ 208,637
Aug 16, 2025 $ 0.021
+0.14%
$ 41.97 million $ 154,701
Aug 15, 2025 $ 0.0209
-0.04%
$ 41.78 million $ 510,172
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