Metadium Historical Data

META Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.0326
+1.66%
$ 65.28 million $ 22.89 million
Nov 11, 2024 $ 0.0321
+9.65%
$ 64.17 million $ 89.01 million
Nov 10, 2024 $ 0.0293
+11.92%
$ 58.53 million $ 76.06 million
Nov 9, 2024 $ 0.0261
-0.30%
$ 52.28 million $ 1.45 million
Nov 8, 2024 $ 0.0262
+2.81%
$ 52.44 million $ 12.56 million
Nov 7, 2024 $ 0.0253
+3.70%
$ 50.58 million $ 2.88 million
Nov 6, 2024 $ 0.0244
+4.09%
$ 48.77 million $ 1.27 million
Nov 5, 2024 $ 0.0234
+1.67%
$ 46.86 million $ 654,381
Nov 4, 2024 $ 0.023
-2.75%
$ 46.07 million $ 3.32 million
Nov 3, 2024 $ 0.0237
-3.52%
$ 47.37 million $ 495,084
Nov 2, 2024 $ 0.0245
-0.72%
$ 49.04 million $ 865,038
Nov 1, 2024 $ 0.0247
-2.46%
$ 49.43 million $ 3.19 million
Oct 31, 2024 $ 0.0253
-2.90%
$ 50.67 million $ 661,549
Oct 30, 2024 $ 0.0261
-1.70%
$ 52.19 million $ 895,068
Oct 29, 2024 $ 0.0265
+2.84%
$ 53.09 million $ 904,292
Oct 28, 2024 $ 0.0258
+0.12%
$ 51.63 million $ 3.25 million
Oct 27, 2024 $ 0.0257
-0.18%
$ 51.34 million $ 344,789
Oct 26, 2024 $ 0.0257
-1.68%
$ 51.32 million $ 2.55 million
Oct 25, 2024 $ 0.0261
-1.39%
$ 52.21 million $ 508,740
Oct 24, 2024 $ 0.0265
-0.67%
$ 52.93 million $ 537,370
Oct 23, 2024 $ 0.0268
-1.12%
$ 53.53 million $ 2.08 million
Oct 22, 2024 $ 0.0271
-0.46%
$ 54.14 million $ 1.76 million
Oct 21, 2024 $ 0.0272
-2.32%
$ 54.39 million $ 966,126
Oct 20, 2024 $ 0.0279
+0.65%
$ 55.71 million $ 601,643
Oct 19, 2024 $ 0.0278
-0.22%
$ 55.6 million $ 1.02 million
Oct 18, 2024 $ 0.0278
+0.56%
$ 55.56 million $ 1.16 million
Oct 17, 2024 $ 0.0276
+1.85%
$ 55.25 million $ 4.84 million
Oct 16, 2024 $ 0.0271
-0.73%
$ 54.25 million $ 884,996
Oct 15, 2024 $ 0.0273
-2.65%
$ 54.64 million $ 1.63 million
Oct 14, 2024 $ 0.0281
-5.21%
$ 56.13 million $ 2.2 million
Oct 13, 2024 $ 0.0296
+1.33%
$ 59.22 million $ 6.13 million
Oct 12, 2024 $ 0.0292
-0.81%
$ 58.32 million $ 43.14 million
Oct 11, 2024 $ 0.0271
+1.75%
$ 54.1 million $ 63,272
Oct 10, 2024 $ 0.0266
-3.46%
$ 53.12 million $ 1.6 million
Oct 9, 2024 $ 0.0276
-4.01%
$ 55.22 million $ 16.56 million
Oct 8, 2024 $ 0.0288
+4.88%
$ 57.51 million $ 13.29 million
Oct 7, 2024 $ 0.0277
+1.83%
$ 55.37 million $ 5.96 million
Oct 6, 2024 $ 0.0272
+0.83%
$ 54.38 million $ 451,032
Oct 5, 2024 $ 0.027
+1.05%
$ 53.93 million $ 401,242
Oct 4, 2024 $ 0.0267
+3.01%
$ 53.37 million $ 390,662
Oct 3, 2024 $ 0.0259
-1.51%
$ 51.81 million $ 1.08 million
Oct 2, 2024 $ 0.0263
+0.27%
$ 52.61 million $ 655,537
Oct 1, 2024 $ 0.0262
-5.04%
$ 52.46 million $ 865,322
Sep 30, 2024 $ 0.0276
-4.62%
$ 55.25 million $ 721,023
Sep 29, 2024 $ 0.0289
+0.09%
$ 57.76 million $ 928,532
Sep 28, 2024 $ 0.0288
-1.72%
$ 57.68 million $ 737,821
Sep 27, 2024 $ 0.0292
+0.84%
$ 58.45 million $ 3.02 million
Sep 26, 2024 $ 0.029
+3.19%
$ 57.97 million $ 906,958
Sep 25, 2024 $ 0.0282
-1.82%
$ 56.48 million $ 919,983
Sep 24, 2024 $ 0.0288
-1.74%
$ 57.52 million $ 1.49 million