Metadium Historical Data

META Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.0301
+0.36%
$ 60.25 million $ 41,994
Dec 31, 2024 $ 0.03
-4.45%
$ 60.02 million $ 178,984
Dec 30, 2024 $ 0.0305
-0.37%
$ 60.93 million $ 284,709
Dec 29, 2024 $ 0.0306
-3.78%
$ 61.17 million $ 185,785
Dec 28, 2024 $ 0.0318
+4.09%
$ 63.64 million $ 56,461
Dec 27, 2024 $ 0.0306
+0.31%
$ 61.15 million $ 132,306
Dec 26, 2024 $ 0.0302
-5.91%
$ 60.3 million $ 134,197
Dec 25, 2024 $ 0.032
-3.64%
$ 64.06 million $ 188,117
Dec 24, 2024 $ 0.0332
+0.49%
$ 66.49 million $ 194,573
Dec 23, 2024 $ 0.0331
+0.29%
$ 66.26 million $ 420,467
Dec 22, 2024 $ 0.0329
+4.22%
$ 65.79 million $ 349,252
Dec 21, 2024 $ 0.0318
-8.77%
$ 63.5 million $ 773,198
Dec 20, 2024 $ 0.0323
+1.66%
$ 64.68 million $ 786,678
Dec 19, 2024 $ 0.0318
-0.44%
$ 63.63 million $ 1.04 million
Dec 18, 2024 $ 0.0318
-12.53%
$ 63.66 million $ 1.33 million
Dec 17, 2024 $ 0.0364
-16.85%
$ 72.78 million $ 3.58 million
Dec 16, 2024 $ 0.0438
+19.39%
$ 87.53 million $ 6.35 million
Dec 15, 2024 $ 0.0366
+3.87%
$ 73.3 million $ 361,224
Dec 14, 2024 $ 0.0353
-3.06%
$ 70.56 million $ 304,070
Dec 13, 2024 $ 0.0364
+1.31%
$ 72.78 million $ 126,310
Dec 12, 2024 $ 0.0364
+2.75%
$ 72.71 million $ 303,900
Dec 11, 2024 $ 0.0355
+6.01%
$ 71.03 million $ 303,547
Dec 10, 2024 $ 0.0335
-8.24%
$ 66.95 million $ 3.58 million
Dec 9, 2024 $ 0.0365
-12.31%
$ 72.99 million $ 5.26 million
Dec 8, 2024 $ 0.0417
+5.46%
$ 83.49 million $ 5.01 million
Dec 7, 2024 $ 0.0396
+2.95%
$ 79.29 million $ 4.62 million
Dec 6, 2024 $ 0.0385
-3.91%
$ 77.02 million $ 4.23 million
Dec 5, 2024 $ 0.0404
-4.36%
$ 80.76 million $ 5.15 million
Dec 4, 2024 $ 0.0422
+5.67%
$ 84.36 million $ 10.83 million
Dec 3, 2024 $ 0.0399
+1.67%
$ 79.83 million $ 9.33 million
Dec 2, 2024 $ 0.0393
-3.17%
$ 78.51 million $ 5.36 million
Dec 1, 2024 $ 0.0408
-0.32%
$ 80.79 million $ 4.41 million
Nov 30, 2024 $ 0.0409
+0.60%
$ 81.72 million $ 4.67 million
Nov 29, 2024 $ 0.0412
-6.40%
$ 82.32 million $ 18.79 million
Nov 28, 2024 $ 0.0399
+0.15%
$ 79.84 million $ 4.49 million
Nov 27, 2024 $ 0.04
+3.95%
$ 80.07 million $ 30.71 million
Nov 26, 2024 $ 0.0391
+11.17%
$ 80.31 million $ 27.99 million
Nov 25, 2024 $ 0.0351
-1.30%
$ 70.12 million $ 6.18 million
Nov 24, 2024 $ 0.0354
+4.58%
$ 70.84 million $ 7.09 million
Nov 23, 2024 $ 0.034
+3.78%
$ 67.94 million $ 4.52 million
Nov 22, 2024 $ 0.0325
+2.70%
$ 64.9 million $ 3.78 million
Nov 21, 2024 $ 0.0316
+2.45%
$ 63.2 million $ 1.28 million
Nov 20, 2024 $ 0.031
-4.00%
$ 62.03 million $ 1.99 million
Nov 19, 2024 $ 0.0328
+0.27%
$ 65.6 million $ 3.28 million
Nov 18, 2024 $ 0.0327
+4.80%
$ 65.42 million $ 14.6 million
Nov 17, 2024 $ 0.0312
-1.27%
$ 62.44 million $ 3.75 million
Nov 16, 2024 $ 0.0316
+6.61%
$ 63.24 million $ 3.26 million
Nov 15, 2024 $ 0.0297
+3.76%
$ 59.35 million $ 3.24 million
Nov 14, 2024 $ 0.0282
-7.50%
$ 56.37 million $ 2.32 million
Nov 13, 2024 $ 0.0307
-4.42%
$ 61.42 million $ 3.8 million