Metadium Historical Data

META Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.0372
+1.20%
$ 74.43 million $ 1.83 million
Jan 16, 2024 $ 0.0382
+8.07%
$ 76.39 million $ 2.48 million
Jan 15, 2024 $ 0.0354
-3.62%
$ 70.71 million $ 983,495
Jan 14, 2024 $ 0.0367
-2.90%
$ 73.37 million $ 2.95 million
Jan 13, 2024 $ 0.0378
+3.35%
$ 75.56 million $ 1.88 million
Jan 12, 2024 $ 0.0366
-3.24%
$ 73.24 million $ 6.82 million
Jan 11, 2024 $ 0.0363
-5.68%
$ 72.61 million $ 5.21 million
Jan 10, 2024 $ 0.0385
+1.93%
$ 76.99 million $ 2.15 million
Jan 9, 2024 $ 0.0378
+0.15%
$ 75.57 million $ 2.78 million
Jan 8, 2024 $ 0.0377
+1.42%
$ 75.45 million $ 2.66 million
Jan 7, 2024 $ 0.0371
-7.39%
$ 74.1 million $ 2.11 million
Jan 6, 2024 $ 0.04
+2.09%
$ 80.01 million $ 2.75 million
Jan 5, 2024 $ 0.0393
-4.42%
$ 78.66 million $ 2.22 million
Jan 4, 2024 $ 0.0412
-3.44%
$ 82.43 million $ 4.86 million
Jan 3, 2024 $ 0.0427
+1.49%
$ 85.32 million $ 20.08 million
Jan 2, 2024 $ 0.0421
+2.54%
$ 84.22 million $ 2.49 million
Jan 1, 2024 $ 0.0411
-1.60%
$ 82.1 million $ 6,840
Dec 31, 2023 $ 0.0417
-0.72%
$ 83.43 million $ 1.08 million
Dec 30, 2023 $ 0.0418
+0.19%
$ 83.58 million $ 3.28 million
Dec 29, 2023 $ 0.0417
-1.98%
$ 83.39 million $ 2.95 million
Dec 28, 2023 $ 0.0425
-1.66%
$ 85.06 million $ 2.12 million
Dec 27, 2023 $ 0.0432
+1.25%
$ 86.5 million $ 3.14 million
Dec 26, 2023 $ 0.0427
-3.90%
$ 85.43 million $ 4.96 million
Dec 25, 2023 $ 0.0445
-0.46%
$ 89.02 million $ 3.83 million
Dec 24, 2023 $ 0.0447
-4.28%
$ 89.43 million $ 5.78 million
Dec 23, 2023 $ 0.0464
-0.19%
$ 92.84 million $ 16.04 million
Dec 22, 2023 $ 0.0465
+6.02%
$ 93.09 million $ 38.18 million
Dec 21, 2023 $ 0.0439
+0.61%
$ 87.75 million $ 3.37 million
Dec 20, 2023 $ 0.0436
-0.28%
$ 87.22 million $ 4.87 million
Dec 19, 2023 $ 0.0437
+3.91%
$ 87.49 million $ 10.49 million
Dec 18, 2023 $ 0.0421
-3.58%
$ 84.2 million $ 8.47 million
Dec 17, 2023 $ 0.0437
-3.20%
$ 87.34 million $ 2.29 million
Dec 16, 2023 $ 0.0452
-0.51%
$ 90.38 million $ 2 million
Dec 15, 2023 $ 0.0454
-3.25%
$ 90.84 million $ 2.77 million
Dec 14, 2023 $ 0.047
+0.34%
$ 93.9 million $ 4.37 million
Dec 13, 2023 $ 0.0468
+0.94%
$ 93.58 million $ 7.42 million
Dec 12, 2023 $ 0.0464
+0.12%
$ 92.72 million $ 6.38 million
Dec 11, 2023 $ 0.0462
-9.72%
$ 92.47 million $ 17.08 million
Dec 10, 2023 $ 0.0512
-2.18%
$ 102.43 million $ 7.58 million
Dec 9, 2023 $ 0.0524
-0.42%
$ 104.73 million $ 9.54 million
Dec 8, 2023 $ 0.0526
+4.29%
$ 105.17 million $ 11.4 million
Dec 7, 2023 $ 0.0504
-2.71%
$ 100.85 million $ 19.53 million
Dec 6, 2023 $ 0.0523
+4.48%
$ 104.65 million $ 15.61 million
Dec 5, 2023 $ 0.0502
+2.24%
$ 100.31 million $ 10.69 million
Dec 4, 2023 $ 0.0491
+2.73%
$ 98.11 million $ 11.5 million
Dec 3, 2023 $ 0.0477
-0.79%
$ 95.49 million $ 4.49 million
Dec 2, 2023 $ 0.0481
+0.70%
$ 96.27 million $ 4.09 million
Dec 1, 2023 $ 0.0478
+3.06%
$ 95.62 million $ 7.5 million
Nov 30, 2023 $ 0.0464
-3.85%
$ 92.78 million $ 8.69 million
Nov 29, 2023 $ 0.0482
-0.09%
$ 96.4 million $ 14.8 million