Metadium Historical Data

META Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.0293
+1.20%
$ 58.54 million $ 1.91 million
Sep 22, 2024 $ 0.0288
-2.50%
$ 57.5 million $ 2.35 million
Sep 21, 2024 $ 0.029
+5.57%
$ 58.08 million $ 11.95 million
Sep 20, 2024 $ 0.0275
-0.24%
$ 55.02 million $ 18.43 million
Sep 19, 2024 $ 0.0265
+1.30%
$ 53.02 million $ 1.49 million
Sep 18, 2024 $ 0.026
-1.86%
$ 51.96 million $ 1.34 million
Sep 17, 2024 $ 0.0269
+0.80%
$ 53.71 million $ 2.33 million
Sep 16, 2024 $ 0.0266
+6.05%
$ 53.28 million $ 4.81 million
Sep 15, 2024 $ 0.0254
+1.90%
$ 50.81 million $ 13.76 million
Sep 14, 2024 $ 0.0249
-1.47%
$ 49.82 million $ 781,387
Sep 13, 2024 $ 0.0252
+1.44%
$ 50.38 million $ 7.37 million
Sep 12, 2024 $ 0.0247
+1.19%
$ 49.38 million $ 678,661
Sep 11, 2024 $ 0.0247
+2.58%
$ 49.34 million $ 2.12 million
Sep 10, 2024 $ 0.0241
+1.02%
$ 48.23 million $ 381,361
Sep 9, 2024 $ 0.0239
+2.30%
$ 47.74 million $ 298,764
Sep 8, 2024 $ 0.0233
+1.28%
$ 46.67 million $ 197,254
Sep 7, 2024 $ 0.023
+1.24%
$ 46.08 million $ 687,512
Sep 6, 2024 $ 0.0228
-2.54%
$ 45.51 million $ 932,327
Sep 5, 2024 $ 0.0233
-2.26%
$ 46.7 million $ 239,283
Sep 4, 2024 $ 0.0239
+0.12%
$ 47.78 million $ 427,565
Sep 3, 2024 $ 0.0239
-2.73%
$ 47.72 million $ 502,843
Sep 2, 2024 $ 0.0245
+2.75%
$ 49.06 million $ 889,586
Sep 1, 2024 $ 0.0239
-1.97%
$ 47.74 million $ 848,715
Aug 31, 2024 $ 0.0244
-0.86%
$ 48.73 million $ 256,341
Aug 30, 2024 $ 0.0246
-1.75%
$ 49.16 million $ 236,621
Aug 29, 2024 $ 0.0249
-0.11%
$ 49.75 million $ 235,651
Aug 28, 2024 $ 0.0249
-1.40%
$ 49.81 million $ 770,575
Aug 27, 2024 $ 0.0252
-2.42%
$ 50.5 million $ 1.82 million
Aug 26, 2024 $ 0.026
-3.69%
$ 52 million $ 516,971
Aug 25, 2024 $ 0.027
-1.79%
$ 54 million $ 715,297
Aug 24, 2024 $ 0.0274
+0.57%
$ 54.75 million $ 1.13 million
Aug 23, 2024 $ 0.027
+5.00%
$ 53.97 million $ 1.04 million
Aug 22, 2024 $ 0.0257
+0.30%
$ 51.45 million $ 885,772
Aug 21, 2024 $ 0.0256
+0.81%
$ 51.28 million $ 362,023
Aug 20, 2024 $ 0.0255
+0.55%
$ 50.93 million $ 488,756
Aug 19, 2024 $ 0.0253
+1.79%
$ 50.64 million $ 597,879
Aug 18, 2024 $ 0.025
-1.84%
$ 49.93 million $ 349,304
Aug 17, 2024 $ 0.0254
-1.62%
$ 50.87 million $ 932,127
Aug 16, 2024 $ 0.0259
-1.54%
$ 51.71 million $ 1.96 million
Aug 15, 2024 $ 0.0263
+2.29%
$ 52.52 million $ 7.12 million
Aug 14, 2024 $ 0.0257
-1.28%
$ 51.34 million $ 1.02 million
Aug 13, 2024 $ 0.0258
-2.11%
$ 51.66 million $ 774,399
Aug 12, 2024 $ 0.0264
-0.90%
$ 52.77 million $ 4.21 million
Aug 11, 2024 $ 0.0266
-0.16%
$ 53.25 million $ 3.16 million
Aug 10, 2024 $ 0.0267
+0.98%
$ 53.34 million $ 3.93 million
Aug 9, 2024 $ 0.0264
+5.46%
$ 52.82 million $ 3.04 million
Aug 8, 2024 $ 0.0251
+11.60%
$ 50.12 million $ 3.76 million
Aug 7, 2024 $ 0.0225
-2.61%
$ 44.92 million $ 2.45 million
Aug 6, 2024 $ 0.0231
-1.04%
$ 46.12 million $ 1.13 million
Aug 5, 2024 $ 0.0233
-10.06%
$ 46.6 million $ 1.9 million