Metadium Historical Data

META Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.0405
+0.25%
$ 80.9 million $ 24.3 million
Apr 25, 2024 $ 0.0404
-5.96%
$ 80.77 million $ 4.52 million
Apr 24, 2024 $ 0.043
-3.53%
$ 85.98 million $ 4.35 million
Apr 23, 2024 $ 0.0446
+0.14%
$ 89.2 million $ 6.78 million
Apr 22, 2024 $ 0.0446
+0.43%
$ 89.17 million $ 13.66 million
Apr 21, 2024 $ 0.0444
-4.89%
$ 88.79 million $ 49.99 million
Apr 20, 2024 $ 0.0467
+12.15%
$ 93.35 million $ 126.42 million
Apr 19, 2024 $ 0.0374
+6.01%
$ 74.73 million $ 2.69 million
Apr 18, 2024 $ 0.0353
-9.48%
$ 70.57 million $ 1.78 million
Apr 17, 2024 $ 0.039
+1.41%
$ 77.96 million $ 1.62 million
Apr 16, 2024 $ 0.0385
-1.35%
$ 77.04 million $ 1.95 million
Apr 15, 2024 $ 0.039
-8.79%
$ 78.1 million $ 3.2 million
Apr 14, 2024 $ 0.0428
+15.00%
$ 85.62 million $ 4.03 million
Apr 13, 2024 $ 0.0401
-14.32%
$ 80.16 million $ 6.19 million
Apr 12, 2024 $ 0.0468
-5.53%
$ 93.56 million $ 11.58 million
Apr 11, 2024 $ 0.0495
-6.77%
$ 98.93 million $ 67.71 million
Apr 10, 2024 $ 0.0534
+18.73%
$ 106.78 million $ 247.07 million
Apr 9, 2024 $ 0.045
+0.17%
$ 89.95 million $ 2.46 million
Apr 8, 2024 $ 0.0449
-1.26%
$ 89.87 million $ 2.32 million
Apr 7, 2024 $ 0.0455
-0.55%
$ 91.01 million $ 2.93 million
Apr 6, 2024 $ 0.0458
+0.00%
$ 91.52 million $ 762,820
Apr 5, 2024 $ 0.0458
-1.34%
$ 91.52 million $ 1.72 million
Apr 4, 2024 $ 0.0464
+12.12%
$ 92.84 million $ 1.74 million
Apr 3, 2024 $ 0.0414
-4.82%
$ 82.86 million $ 2.47 million
Apr 2, 2024 $ 0.0435
-11.30%
$ 87.05 million $ 5.69 million
Apr 1, 2024 $ 0.049
-1.01%
$ 98.02 million $ 8.5 million
Mar 31, 2024 $ 0.0495
-3.53%
$ 99.02 million $ 1.89 million
Mar 30, 2024 $ 0.0513
+3.69%
$ 102.64 million $ 1.83 million
Mar 29, 2024 $ 0.0495
-5.01%
$ 98.99 million $ 4.19 million
Mar 28, 2024 $ 0.0521
+4.93%
$ 104.26 million $ 4.34 million
Mar 27, 2024 $ 0.0497
-1.55%
$ 99.47 million $ 9.32 million
Mar 26, 2024 $ 0.0505
+1.85%
$ 101.09 million $ 18.92 million
Mar 25, 2024 $ 0.0494
-0.41%
$ 98.75 million $ 5.74 million
Mar 24, 2024 $ 0.0496
-1.75%
$ 99.15 million $ 3.02 million
Mar 23, 2024 $ 0.0505
+16.67%
$ 100.92 million $ 26.4 million
Mar 22, 2024 $ 0.0433
-7.58%
$ 86.5 million $ 4.89 million
Mar 21, 2024 $ 0.0469
+9.92%
$ 93.85 million $ 42.84 million
Mar 20, 2024 $ 0.0427
+10.94%
$ 85.37 million $ 8.36 million
Mar 19, 2024 $ 0.0385
-9.53%
$ 76.94 million $ 4.73 million
Mar 18, 2024 $ 0.0426
-10.03%
$ 85.11 million $ 4.43 million
Mar 17, 2024 $ 0.0473
-3.90%
$ 94.59 million $ 6.82 million
Mar 16, 2024 $ 0.0492
-4.82%
$ 98.42 million $ 6.19 million
Mar 15, 2024 $ 0.0517
-4.88%
$ 103.41 million $ 13.46 million
Mar 14, 2024 $ 0.0544
+2.79%
$ 108.72 million $ 19.44 million
Mar 13, 2024 $ 0.0529
-0.85%
$ 105.77 million $ 7.21 million
Mar 12, 2024 $ 0.0553
-1.61%
$ 110.53 million $ 7.61 million
Mar 11, 2024 $ 0.0562
+4.92%
$ 112.33 million $ 9.13 million
Mar 10, 2024 $ 0.0535
-2.58%
$ 107.07 million $ 6.22 million
Mar 9, 2024 $ 0.055
-0.70%
$ 109.9 million $ 8.72 million
Mar 8, 2024 $ 0.0553
-6.91%
$ 110.67 million $ 40.59 million