Metadium Historical Data

META Page 7
Download
Date Close Price change Market cap Trading volume
Jun 25, 2025 $ 0.0213
+0.07%
$ 42.59 million $ 615,813
Jun 24, 2025 $ 0.0213
+3.72%
$ 42.56 million $ 418,010
Jun 23, 2025 $ 0.0205
+3.46%
$ 40.97 million $ 268,968
Jun 22, 2025 $ 0.0198
-3.88%
$ 39.6 million $ 442,592
Jun 21, 2025 $ 0.0206
-1.19%
$ 41.2 million $ 175,247
Jun 20, 2025 $ 0.0208
-0.22%
$ 41.7 million $ 269,981
Jun 19, 2025 $ 0.0209
+1.38%
$ 41.79 million $ 152,492
Jun 18, 2025 $ 0.0206
-0.32%
$ 41.22 million $ 173,010
Jun 17, 2025 $ 0.0207
-3.08%
$ 41.35 million $ 189,618
Jun 16, 2025 $ 0.0213
-0.47%
$ 42.67 million $ 229,617
Jun 15, 2025 $ 0.0214
-0.82%
$ 42.87 million $ 97,892
Jun 14, 2025 $ 0.0216
+0.96%
$ 43.22 million $ 139,483
Jun 13, 2025 $ 0.0214
-3.12%
$ 42.81 million $ 597,807
Jun 12, 2025 $ 0.0221
-4.13%
$ 44.19 million $ 721,947
Jun 11, 2025 $ 0.0231
+0.24%
$ 46.12 million $ 742,465
Jun 10, 2025 $ 0.023
+2.53%
$ 46.03 million $ 1.08 million
Jun 9, 2025 $ 0.0224
+2.69%
$ 44.89 million $ 484,386
Jun 8, 2025 $ 0.0219
+1.68%
$ 43.72 million $ 68,220
Jun 7, 2025 $ 0.0215
-1.38%
$ 43 million $ 64,750
Jun 6, 2025 $ 0.0218
+2.20%
$ 43.6 million $ 108,784
Jun 5, 2025 $ 0.0213
-3.37%
$ 42.65 million $ 181,396
Jun 4, 2025 $ 0.022
-0.66%
$ 43.9 million $ 89,687
Jun 3, 2025 $ 0.0221
+0.50%
$ 44.23 million $ 241,695
Jun 2, 2025 $ 0.022
+1.31%
$ 44 million $ 422,371
Jun 1, 2025 $ 0.0217
+1.66%
$ 43.43 million $ 148,110
May 31, 2025 $ 0.0214
+1.11%
$ 42.72 million $ 178,942
May 30, 2025 $ 0.0211
-5.39%
$ 42.27 million $ 403,353
May 29, 2025 $ 0.0225
+0.02%
$ 44.94 million $ 197,577
May 28, 2025 $ 0.0225
-1.51%
$ 45 million $ 213,938
May 27, 2025 $ 0.0228
+1.49%
$ 45.69 million $ 161,608
May 26, 2025 $ 0.0225
-1.92%
$ 45.02 million $ 145,718
May 25, 2025 $ 0.0229
-2.35%
$ 45.9 million $ 309,220
May 24, 2025 $ 0.0235
+0.68%
$ 47.09 million $ 117,478
May 23, 2025 $ 0.0234
-0.56%
$ 46.78 million $ 536,317
May 22, 2025 $ 0.0235
+0.40%
$ 46.94 million $ 239,920
May 21, 2025 $ 0.0234
-0.26%
$ 46.75 million $ 203,015
May 20, 2025 $ 0.0234
+0.46%
$ 46.87 million $ 175,399
May 19, 2025 $ 0.0233
-2.92%
$ 46.66 million $ 352,865
May 18, 2025 $ 0.024
+0.28%
$ 48.06 million $ 14,197
May 17, 2025 $ 0.024
-1.98%
$ 47.93 million $ 23,939
May 16, 2025 $ 0.0244
+2.52%
$ 48.88 million $ 12,136
May 15, 2025 $ 0.0239
-4.04%
$ 47.78 million $ 45,495
May 14, 2025 $ 0.0246
+0.76%
$ 49.17 million $ 34,736
May 13, 2025 $ 0.0244
+0.19%
$ 48.8 million $ 44,344
May 12, 2025 $ 0.0243
-2.33%
$ 48.62 million $ 56,016
May 11, 2025 $ 0.0249
+0.64%
$ 49.71 million $ 44,397
May 10, 2025 $ 0.0247
+0.90%
$ 49.39 million $ 49,664
May 9, 2025 $ 0.024
+1.01%
$ 48 million $ 56,856
May 8, 2025 $ 0.0239
+6.60%
$ 47.74 million $ 19,198
May 7, 2025 $ 0.0224
-3.32%
$ 44.78 million $ 43,733