Metadium Historical Data

META Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 0.0228
+0.59%
$ 45.61 million $ 1.15 million
Jun 30, 2023 $ 0.0227
-1.53%
$ 45.34 million $ 1.19 million
Jun 29, 2023 $ 0.023
+1.52%
$ 46.06 million $ 444,262
Jun 28, 2023 $ 0.0227
-1.46%
$ 45.37 million $ 649,484
Jun 27, 2023 $ 0.023
+0.39%
$ 46.04 million $ 764,828
Jun 26, 2023 $ 0.0229
+0.53%
$ 45.86 million $ 1.6 million
Jun 25, 2023 $ 0.0228
-2.51%
$ 45.62 million $ 1.36 million
Jun 24, 2023 $ 0.0232
+4.18%
$ 46.39 million $ 1.26 million
Jun 23, 2023 $ 0.0222
+1.44%
$ 44.4 million $ 1.7 million
Jun 22, 2023 $ 0.022
+4.16%
$ 44.03 million $ 3.02 million
Jun 21, 2023 $ 0.021
+4.47%
$ 42 million $ 723,430
Jun 20, 2023 $ 0.0202
+1.33%
$ 40.49 million $ 410,182
Jun 19, 2023 $ 0.0201
-1.19%
$ 40.23 million $ 171,603
Jun 18, 2023 $ 0.0204
+0.51%
$ 40.71 million $ 795,110
Jun 17, 2023 $ 0.0203
-0.33%
$ 40.5 million $ 341,977
Jun 16, 2023 $ 0.0203
-4.47%
$ 40.64 million $ 368,407
Jun 15, 2023 $ 0.0212
-0.62%
$ 42.38 million $ 721,031
Jun 14, 2023 $ 0.0213
+1.00%
$ 42.64 million $ 924,712
Jun 13, 2023 $ 0.021
+0.05%
$ 42.1 million $ 437,467
Jun 12, 2023 $ 0.021
-2.44%
$ 41.94 million $ 532,499
Jun 11, 2023 $ 0.0215
-0.30%
$ 42.99 million $ 448,941
Jun 10, 2023 $ 0.0216
-5.59%
$ 43.12 million $ 911,804
Jun 9, 2023 $ 0.0228
-1.48%
$ 45.67 million $ 482,977
Jun 8, 2023 $ 0.023
-2.21%
$ 46.09 million $ 309,735
Jun 7, 2023 $ 0.0234
+2.52%
$ 46.72 million $ 1.39 million
Jun 6, 2023 $ 0.0228
-1.56%
$ 45.59 million $ 659,745
Jun 5, 2023 $ 0.0232
-6.69%
$ 46.31 million $ 1.13 million
Jun 4, 2023 $ 0.0249
-1.12%
$ 49.9 million $ 288,957
Jun 3, 2023 $ 0.0252
-0.79%
$ 50.46 million $ 273,497
Jun 2, 2023 $ 0.0257
+3.32%
$ 51.4 million $ 487,995
Jun 1, 2023 $ 0.0249
-0.56%
$ 49.75 million $ 301,878
May 31, 2023 $ 0.025
+0.23%
$ 50.03 million $ 747,923
May 30, 2023 $ 0.0249
-3.48%
$ 49.78 million $ 396,452
May 29, 2023 $ 0.0258
-0.86%
$ 51.57 million $ 424,612
May 28, 2023 $ 0.026
+1.93%
$ 52.02 million $ 369,359
May 27, 2023 $ 0.0257
+0.78%
$ 51.44 million $ 214,092
May 26, 2023 $ 0.0255
+0.05%
$ 51.04 million $ 649,402
May 25, 2023 $ 0.0255
-2.21%
$ 51.01 million $ 620,906
May 24, 2023 $ 0.0262
-0.59%
$ 52.3 million $ 872,157
May 23, 2023 $ 0.0262
+0.98%
$ 52.48 million $ 704,447
May 22, 2023 $ 0.0259
-1.05%
$ 51.84 million $ 506,120
May 21, 2023 $ 0.0262
-2.18%
$ 52.4 million $ 349,454
May 20, 2023 $ 0.0268
+0.25%
$ 53.56 million $ 188,858
May 19, 2023 $ 0.0267
+1.18%
$ 53.43 million $ 994,549
May 18, 2023 $ 0.0264
-0.32%
$ 52.8 million $ 842,640
May 17, 2023 $ 0.0265
-0.14%
$ 52.97 million $ 657,470
May 16, 2023 $ 0.0265
-3.30%
$ 53.05 million $ 679,631
May 15, 2023 $ 0.0274
+0.22%
$ 54.9 million $ 694,861
May 14, 2023 $ 0.0274
+1.14%
$ 54.78 million $ 501,302
May 13, 2023 $ 0.0271
+0.00%
$ 54.16 million $ 358,390