Metadium Historical Data

META Page 8
Download
Date Close Price change Market cap Trading volume
May 6, 2025 $ 0.0232
-1.61%
$ 46.32 million $ 114,749
May 5, 2025 $ 0.0235
+1.48%
$ 47.09 million $ 58,703
May 4, 2025 $ 0.0232
-2.98%
$ 46.42 million $ 183,264
May 3, 2025 $ 0.0239
+1.21%
$ 47.84 million $ 49,747
May 2, 2025 $ 0.0236
+0.48%
$ 47.22 million $ 54,099
May 1, 2025 $ 0.0234
-2.20%
$ 46.73 million $ 17,806
Apr 30, 2025 $ 0.0239
+0.61%
$ 47.77 million $ 93,035
Apr 29, 2025 $ 0.0237
-3.78%
$ 47.49 million $ 6,821
Apr 28, 2025 $ 0.0247
-2.88%
$ 49.38 million $ 335,359
Apr 27, 2025 $ 0.0254
+5.20%
$ 50.85 million $ 355,257
Apr 26, 2025 $ 0.0242
+1.02%
$ 48.39 million $ 57,766
Apr 25, 2025 $ 0.024
+0.35%
$ 47.95 million $ 52,696
Apr 24, 2025 $ 0.0239
+0.22%
$ 47.81 million $ 96,290
Apr 23, 2025 $ 0.0239
+0.14%
$ 47.71 million $ 606,699
Apr 22, 2025 $ 0.0237
+2.46%
$ 47.5 million $ 46,137
Apr 21, 2025 $ 0.0232
-1.02%
$ 46.37 million $ 53,677
Apr 20, 2025 $ 0.0234
-2.48%
$ 46.85 million $ 29,232
Apr 19, 2025 $ 0.024
-1.71%
$ 48.04 million $ 209,571
Apr 18, 2025 $ 0.0244
-0.15%
$ 48.88 million $ 171,339
Apr 17, 2025 $ 0.0246
+1.17%
$ 49.22 million $ 163,254
Apr 16, 2025 $ 0.0243
+5.94%
$ 48.55 million $ 374,414
Apr 15, 2025 $ 0.0229
+5.47%
$ 45.81 million $ 143,915
Apr 14, 2025 $ 0.0217
+0.28%
$ 43.4 million $ 65,459
Apr 13, 2025 $ 0.0216
-4.37%
$ 43.21 million $ 35,801
Apr 12, 2025 $ 0.0224
+2.99%
$ 44.86 million $ 49,611
Apr 11, 2025 $ 0.0218
+2.99%
$ 43.58 million $ 65,349
Apr 10, 2025 $ 0.0212
-1.28%
$ 42.32 million $ 375,894
Apr 9, 2025 $ 0.0214
+4.81%
$ 42.87 million $ 146,814
Apr 8, 2025 $ 0.0204
+0.78%
$ 40.89 million $ 164,405
Apr 7, 2025 $ 0.0203
+5.86%
$ 40.57 million $ 252,783
Apr 6, 2025 $ 0.0192
-4.18%
$ 38.33 million $ 119,423
Apr 5, 2025 $ 0.0201
-3.67%
$ 40.12 million $ 158,482
Apr 4, 2025 $ 0.0208
+4.28%
$ 41.65 million $ 884,739
Apr 3, 2025 $ 0.02
+2.24%
$ 40.06 million $ 40,305
Apr 2, 2025 $ 0.0195
-4.64%
$ 39.02 million $ 82,004
Apr 1, 2025 $ 0.0205
-0.40%
$ 40.92 million $ 59,415
Mar 31, 2025 $ 0.0207
+1.80%
$ 41.34 million $ 609,381
Mar 30, 2025 $ 0.0203
-0.69%
$ 40.6 million $ 7,712
Mar 29, 2025 $ 0.0205
-1.41%
$ 40.91 million $ 18,787
Mar 28, 2025 $ 0.0207
-3.29%
$ 41.36 million $ 30,595
Mar 27, 2025 $ 0.0214
+0.55%
$ 42.77 million $ 20,953
Mar 26, 2025 $ 0.0213
-0.54%
$ 42.51 million $ 27,735
Mar 25, 2025 $ 0.0215
+0.01%
$ 42.94 million $ 17,431
Mar 24, 2025 $ 0.0215
+6.86%
$ 42.94 million $ 18,019
Mar 23, 2025 $ 0.0202
-3.76%
$ 40.3 million $ 6,322
Mar 22, 2025 $ 0.021
+1.18%
$ 42.03 million $ 16,580
Mar 21, 2025 $ 0.0208
-1.81%
$ 41.58 million $ 28,538
Mar 20, 2025 $ 0.0212
-3.57%
$ 42.45 million $ 29,272
Mar 19, 2025 $ 0.022
-1.06%
$ 44.04 million $ 71,540
Mar 18, 2025 $ 0.0222
+2.28%
$ 44.5 million $ 1.32 million