Metadium Historical Data

META Page 9
Download
Date Close Price change Market cap Trading volume
Mar 17, 2025 $ 0.0218
+2.76%
$ 43.5 million $ 555,751
Mar 16, 2025 $ 0.0211
-3.10%
$ 42.22 million $ 18,690
Mar 15, 2025 $ 0.0218
+2.96%
$ 43.51 million $ 21,252
Mar 14, 2025 $ 0.021
+4.49%
$ 42.09 million $ 36,175
Mar 13, 2025 $ 0.0201
-1.92%
$ 40.29 million $ 13,114
Mar 12, 2025 $ 0.0205
+0.30%
$ 41.08 million $ 64,954
Mar 11, 2025 $ 0.0205
+2.71%
$ 40.96 million $ 135,840
Mar 10, 2025 $ 0.0199
-3.03%
$ 39.88 million $ 443,075
Mar 9, 2025 $ 0.0206
-7.58%
$ 41.12 million $ 26,490
Mar 8, 2025 $ 0.0223
+0.49%
$ 44.68 million $ 8,678
Mar 7, 2025 $ 0.0222
-1.96%
$ 44.44 million $ 22,855
Mar 6, 2025 $ 0.0229
+0.15%
$ 45.8 million $ 17,440
Mar 5, 2025 $ 0.0229
+3.03%
$ 45.71 million $ 20,961
Mar 4, 2025 $ 0.0224
-2.54%
$ 44.8 million $ 49,617
Mar 3, 2025 $ 0.0234
-8.99%
$ 46.89 million $ 63,182
Mar 2, 2025 $ 0.0256
+0.85%
$ 51.19 million $ 331,334
Mar 1, 2025 $ 0.025
+5.88%
$ 50.1 million $ 142,394
Feb 28, 2025 $ 0.0234
-0.71%
$ 46.88 million $ 196,881
Feb 27, 2025 $ 0.0236
+1.68%
$ 47.21 million $ 98,948
Feb 26, 2025 $ 0.0236
-2.66%
$ 47.1 million $ 536,908
Feb 25, 2025 $ 0.0245
-0.64%
$ 48.99 million $ 42,294
Feb 24, 2025 $ 0.0247
-8.50%
$ 49.45 million $ 61,439
Feb 23, 2025 $ 0.027
-0.90%
$ 54.04 million $ 29,495
Feb 22, 2025 $ 0.0272
+2.76%
$ 54.48 million $ 65,097
Feb 21, 2025 $ 0.0265
-1.32%
$ 52.99 million $ 41,302
Feb 20, 2025 $ 0.0268
+2.91%
$ 53.67 million $ 34,388
Feb 19, 2025 $ 0.0261
-0.03%
$ 52.19 million $ 12,086
Feb 18, 2025 $ 0.0261
-3.92%
$ 52.21 million $ 31,117
Feb 17, 2025 $ 0.0272
+0.53%
$ 54.34 million $ 28,213
Feb 16, 2025 $ 0.0271
+1.21%
$ 54.17 million $ 35,335
Feb 15, 2025 $ 0.0268
-0.64%
$ 53.52 million $ 15,439
Feb 14, 2025 $ 0.0269
-0.26%
$ 53.87 million $ 47,327
Feb 13, 2025 $ 0.027
+0.01%
$ 54.01 million $ 35,145
Feb 12, 2025 $ 0.0268
+0.94%
$ 53.67 million $ 40,341
Feb 11, 2025 $ 0.0266
-1.45%
$ 53.17 million $ 32,047
Feb 10, 2025 $ 0.027
+0.34%
$ 53.99 million $ 17,360
Feb 9, 2025 $ 0.0269
+2.52%
$ 53.81 million $ 50,134
Feb 8, 2025 $ 0.0262
+1.56%
$ 52.49 million $ 15,814
Feb 7, 2025 $ 0.0258
+0.00%
$ 51.68 million $ 34,089
Feb 6, 2025 $ 0.0259
-5.13%
$ 51.71 million $ 146,986
Feb 5, 2025 $ 0.0272
-2.52%
$ 54.41 million $ 206,058
Feb 4, 2025 $ 0.0274
-5.12%
$ 54.82 million $ 239,243
Feb 3, 2025 $ 0.0288
-0.48%
$ 57.56 million $ 385,993
Feb 2, 2025 $ 0.0289
-8.39%
$ 57.71 million $ 322,571
Feb 1, 2025 $ 0.0316
-5.54%
$ 63.17 million $ 116,727
Jan 31, 2025 $ 0.0323
-0.06%
$ 64.59 million $ 85,083
Jan 30, 2025 $ 0.0324
+0.82%
$ 64.89 million $ 93,290
Jan 29, 2025 $ 0.0323
+1.87%
$ 64.63 million $ 166,049
Jan 28, 2025 $ 0.0317
-4.60%
$ 63.44 million $ 119,251
Jan 27, 2025 $ 0.0332
-2.93%
$ 66.47 million $ 888,379