Metadium Historical Data

META Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.0239
-4.12%
$ 47.79 million $ 2.85 million
Oct 8, 2023 $ 0.0249
+3.10%
$ 49.85 million $ 15.19 million
Oct 7, 2023 $ 0.0243
-0.59%
$ 48.65 million $ 790,055
Oct 6, 2023 $ 0.0243
+2.99%
$ 48.65 million $ 1.38 million
Oct 5, 2023 $ 0.0237
-0.23%
$ 47.38 million $ 803,965
Oct 4, 2023 $ 0.0237
+2.20%
$ 47.49 million $ 1.73 million
Oct 3, 2023 $ 0.0234
-2.53%
$ 46.75 million $ 1.83 million
Oct 2, 2023 $ 0.0241
-4.85%
$ 48.1 million $ 4.17 million
Oct 1, 2023 $ 0.0254
+4.80%
$ 50.7 million $ 36.66 million
Sep 30, 2023 $ 0.0242
-5.46%
$ 48.49 million $ 3.5 million
Sep 29, 2023 $ 0.0256
+10.49%
$ 51.29 million $ 9.96 million
Sep 28, 2023 $ 0.0233
+2.28%
$ 46.57 million $ 1.23 million
Sep 27, 2023 $ 0.0228
+0.37%
$ 45.53 million $ 908,583
Sep 26, 2023 $ 0.0228
+0.68%
$ 45.5 million $ 1.07 million
Sep 25, 2023 $ 0.0227
-0.73%
$ 45.34 million $ 997,283
Sep 24, 2023 $ 0.0228
-4.08%
$ 45.67 million $ 1.28 million
Sep 23, 2023 $ 0.0238
+3.24%
$ 47.61 million $ 2.06 million
Sep 22, 2023 $ 0.0231
+3.09%
$ 46.11 million $ 1.57 million
Sep 21, 2023 $ 0.0224
-4.39%
$ 44.88 million $ 1.92 million
Sep 20, 2023 $ 0.0235
+0.29%
$ 46.94 million $ 3.76 million
Sep 19, 2023 $ 0.0234
+6.08%
$ 46.8 million $ 24.56 million
Sep 18, 2023 $ 0.022
+1.95%
$ 44.03 million $ 560,604
Sep 17, 2023 $ 0.0216
-4.00%
$ 43.19 million $ 1.31 million
Sep 16, 2023 $ 0.0226
+0.99%
$ 45.13 million $ 1.09 million
Sep 15, 2023 $ 0.0223
+1.25%
$ 44.52 million $ 1 million
Sep 14, 2023 $ 0.022
+3.74%
$ 43.97 million $ 1.11 million
Sep 13, 2023 $ 0.0212
+1.82%
$ 42.39 million $ 563,227
Sep 12, 2023 $ 0.0209
+1.01%
$ 41.78 million $ 413,772
Sep 11, 2023 $ 0.0207
-3.01%
$ 41.36 million $ 615,131
Sep 10, 2023 $ 0.0213
-0.72%
$ 42.64 million $ 457,544
Sep 9, 2023 $ 0.0215
+0.69%
$ 43.1 million $ 403,569
Sep 8, 2023 $ 0.0214
+0.99%
$ 42.8 million $ 1.61 million
Sep 7, 2023 $ 0.0212
+0.61%
$ 42.38 million $ 391,895
Sep 6, 2023 $ 0.0211
-0.13%
$ 42.13 million $ 550,359
Sep 5, 2023 $ 0.0212
-0.94%
$ 42.33 million $ 1.06 million
Sep 4, 2023 $ 0.0214
+1.33%
$ 42.73 million $ 2.36 million
Sep 3, 2023 $ 0.0212
-0.33%
$ 42.32 million $ 600,026
Sep 2, 2023 $ 0.021
-1.42%
$ 42.02 million $ 433,372
Sep 1, 2023 $ 0.0213
+0.87%
$ 42.62 million $ 605,215
Aug 31, 2023 $ 0.0212
-2.91%
$ 42.39 million $ 769,297
Aug 30, 2023 $ 0.0218
-3.20%
$ 43.66 million $ 944,213
Aug 29, 2023 $ 0.0226
+0.85%
$ 45.11 million $ 3.54 million
Aug 28, 2023 $ 0.0224
-4.11%
$ 44.87 million $ 2.97 million
Aug 27, 2023 $ 0.0232
-9.42%
$ 46.35 million $ 11.86 million
Aug 26, 2023 $ 0.0255
+13.39%
$ 51.03 million $ 46.7 million
Aug 25, 2023 $ 0.0225
+4.07%
$ 45 million $ 12.65 million
Aug 24, 2023 $ 0.0216
-0.51%
$ 43.24 million $ 327,105
Aug 23, 2023 $ 0.0218
+2.00%
$ 43.61 million $ 311,945
Aug 22, 2023 $ 0.0214
-1.85%
$ 42.76 million $ 384,689
Aug 21, 2023 $ 0.0218
-1.39%
$ 43.56 million $ 447,085