Metadium Historical Data

META Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.0259
+8.57%
$ 51.81 million $ 686,702
Aug 3, 2024 $ 0.0239
-5.62%
$ 47.73 million $ 346,070
Aug 2, 2024 $ 0.0253
+1.19%
$ 50.57 million $ 572,377
Aug 1, 2024 $ 0.025
-5.50%
$ 49.98 million $ 1.19 million
Jul 31, 2024 $ 0.0265
-0.65%
$ 52.91 million $ 591,749
Jul 30, 2024 $ 0.0266
+5.46%
$ 53.28 million $ 893,191
Jul 29, 2024 $ 0.0253
+2.89%
$ 50.53 million $ 2.13 million
Jul 28, 2024 $ 0.0246
+5.91%
$ 49.11 million $ 3.24 million
Jul 27, 2024 $ 0.0232
-8.92%
$ 46.37 million $ 1.33 million
Jul 26, 2024 $ 0.0255
+0.25%
$ 50.91 million $ 555,710
Jul 25, 2024 $ 0.0254
-3.74%
$ 50.81 million $ 834,696
Jul 24, 2024 $ 0.0264
-1.33%
$ 52.77 million $ 697,211
Jul 23, 2024 $ 0.0267
+3.34%
$ 53.49 million $ 1.21 million
Jul 22, 2024 $ 0.0259
-0.81%
$ 51.76 million $ 3.1 million
Jul 21, 2024 $ 0.0261
+2.67%
$ 52.18 million $ 1.52 million
Jul 20, 2024 $ 0.0254
+1.73%
$ 50.82 million $ 10.77 million
Jul 19, 2024 $ 0.025
+1.63%
$ 49.96 million $ 8.9 million
Jul 18, 2024 $ 0.0246
-0.20%
$ 49.17 million $ 1.12 million
Jul 17, 2024 $ 0.0246
-7.09%
$ 49.27 million $ 1.44 million
Jul 16, 2024 $ 0.0265
+1.89%
$ 53.08 million $ 2.81 million
Jul 15, 2024 $ 0.026
+5.19%
$ 52.09 million $ 1.24 million
Jul 14, 2024 $ 0.0248
+9.91%
$ 49.52 million $ 3.51 million
Jul 13, 2024 $ 0.0225
-8.56%
$ 45.05 million $ 1.17 million
Jul 12, 2024 $ 0.0246
+11.81%
$ 49.27 million $ 2.81 million
Jul 11, 2024 $ 0.022
-8.68%
$ 44.07 million $ 2.88 million
Jul 10, 2024 $ 0.0241
+5.91%
$ 48.26 million $ 19.31 million
Jul 9, 2024 $ 0.0228
+15.36%
$ 45.59 million $ 1.37 million
Jul 8, 2024 $ 0.0198
-16.58%
$ 39.52 million $ 1.21 million
Jul 7, 2024 $ 0.0237
+6.65%
$ 47.38 million $ 1.69 million
Jul 6, 2024 $ 0.0222
+3.14%
$ 44.43 million $ 887,364
Jul 5, 2024 $ 0.0215
+0.29%
$ 43.07 million $ 1.98 million
Jul 4, 2024 $ 0.0215
-10.42%
$ 42.96 million $ 1.39 million
Jul 3, 2024 $ 0.024
-1.25%
$ 47.93 million $ 6.05 million
Jul 2, 2024 $ 0.0243
-1.94%
$ 48.57 million $ 817,997
Jul 1, 2024 $ 0.0248
-0.15%
$ 49.59 million $ 1.64 million
Jun 30, 2024 $ 0.0248
-3.56%
$ 49.66 million $ 1.39 million
Jun 29, 2024 $ 0.0257
-0.24%
$ 51.5 million $ 2.29 million
Jun 28, 2024 $ 0.0258
-0.93%
$ 51.62 million $ 12.23 million
Jun 27, 2024 $ 0.0261
-7.89%
$ 52.1 million $ 12.01 million
Jun 26, 2024 $ 0.0283
+10.28%
$ 56.59 million $ 42.57 million
Jun 25, 2024 $ 0.0257
+14.34%
$ 51.31 million $ 33.99 million
Jun 24, 2024 $ 0.0224
-1.31%
$ 44.88 million $ 620,566
Jun 23, 2024 $ 0.0227
-1.93%
$ 45.47 million $ 265,255
Jun 22, 2024 $ 0.0232
-2.05%
$ 46.37 million $ 331,319
Jun 21, 2024 $ 0.0237
+2.51%
$ 47.34 million $ 515,145
Jun 20, 2024 $ 0.0231
-8.52%
$ 46.21 million $ 572,222
Jun 19, 2024 $ 0.0253
-0.49%
$ 50.52 million $ 1.3 million
Jun 18, 2024 $ 0.0254
-1.23%
$ 50.81 million $ 2.66 million
Jun 17, 2024 $ 0.0257
-13.36%
$ 51.5 million $ 4 million
Jun 16, 2024 $ 0.0297
+0.00%
$ 59.44 million $ 1.35 million