Metadium Historical Data

META Page 10
Download
Date Close Price change Market cap Trading volume
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
Jan 26, 2025 $ 0.0341
-0.58%
$ 68.13 million $ 257,834
Jan 25, 2025 $ 0.0341
+3.86%
$ 68.2 million $ 163,340
Jan 24, 2025 $ 0.0328
+5.99%
$ 65.66 million $ 225,055
Jan 23, 2025 $ 0.031
-6.06%
$ 61.95 million $ 4,622
Jan 22, 2025 $ 0.0333
+1.45%
$ 66.51 million $ 257,643
Jan 21, 2025 $ 0.0328
+1.58%
$ 65.58 million $ 333,675
Jan 20, 2025 $ 0.0323
+0.30%
$ 64.61 million $ 352,473
Jan 19, 2025 $ 0.0327
-5.95%
$ 65.32 million $ 327,424
Jan 18, 2025 $ 0.0346
-4.85%
$ 69.27 million $ 239,109
Jan 17, 2025 $ 0.0368
-0.72%
$ 73.51 million $ 725,867
Jan 16, 2025 $ 0.037
+5.08%
$ 74.04 million $ 1.41 million
Jan 15, 2025 $ 0.0352
+1.18%
$ 70.46 million $ 296,523
Jan 14, 2025 $ 0.0348
+8.02%
$ 69.61 million $ 338,481
Jan 13, 2025 $ 0.0323
-12.04%
$ 64.56 million $ 7,748
Jan 12, 2025 $ 0.0367
-6.60%
$ 73.39 million $ 1.02 million
Jan 11, 2025 $ 0.0384
-0.35%
$ 76.88 million $ 2.79 million
Jan 10, 2025 $ 0.0364
-7.67%
$ 72.86 million $ 1.55 million
Jan 9, 2025 $ 0.0396
+15.40%
$ 79.12 million $ 3.54 million
Jan 8, 2025 $ 0.0342
+7.17%
$ 68.38 million $ 459,901
Jan 7, 2025 $ 0.0319
-7.00%
$ 63.81 million $ 293,362
Jan 6, 2025 $ 0.0343
+6.62%
$ 68.62 million $ 307,571
Jan 5, 2025 $ 0.0322
+3.11%
$ 64.39 million $ 176,900
Jan 4, 2025 $ 0.0312
+0.51%
$ 62.45 million $ 95,878
Jan 3, 2025 $ 0.031
+3.01%
$ 62.04 million $ 52,180
Jan 2, 2025 $ 0.0301
-0.03%
$ 60.23 million $ 102,887