Metadium Historical Data

META Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.0271
-4.73%
$ 54.16 million $ 965,365
May 11, 2023 $ 0.0284
-2.84%
$ 56.85 million $ 1.2 million
May 10, 2023 $ 0.0293
+0.53%
$ 58.51 million $ 2.07 million
May 9, 2023 $ 0.0291
-0.57%
$ 58.2 million $ 1.87 million
May 8, 2023 $ 0.0293
-3.18%
$ 58.58 million $ 6.05 million
May 7, 2023 $ 0.0303
+0.45%
$ 60.51 million $ 3.19 million
May 6, 2023 $ 0.0301
-1.34%
$ 60.24 million $ 5.32 million
May 5, 2023 $ 0.0305
-2.61%
$ 61.06 million $ 3.31 million
May 4, 2023 $ 0.0314
+6.32%
$ 62.84 million $ 28.4 million
May 3, 2023 $ 0.0293
+2.62%
$ 58.69 million $ 11.71 million
May 2, 2023 $ 0.0285
-1.43%
$ 56.95 million $ 619,263
May 1, 2023 $ 0.0289
-1.21%
$ 57.78 million $ 1.03 million
Apr 30, 2023 $ 0.0292
-1.36%
$ 58.49 million $ 906,311
Apr 29, 2023 $ 0.0297
-1.13%
$ 59.43 million $ 6.97 million
Apr 28, 2023 $ 0.0301
+0.13%
$ 60.11 million $ 715,719
Apr 27, 2023 $ 0.03
+0.59%
$ 60.03 million $ 1.06 million
Apr 26, 2023 $ 0.03
+1.55%
$ 59.95 million $ 2.16 million
Apr 25, 2023 $ 0.0297
+0.08%
$ 59.43 million $ 1.93 million
Apr 24, 2023 $ 0.0297
-1.78%
$ 59.41 million $ 2.79 million
Apr 23, 2023 $ 0.0304
-0.27%
$ 60.9 million $ 1.51 million
Apr 22, 2023 $ 0.0305
+0.00%
$ 61.06 million $ 3.14 million
Apr 21, 2023 $ 0.0305
+1.46%
$ 61.06 million $ 22.47 million
Apr 20, 2023 $ 0.0299
-0.46%
$ 59.8 million $ 1.25 million
Apr 19, 2023 $ 0.0301
-1.31%
$ 60.14 million $ 2.88 million
Apr 18, 2023 $ 0.0305
+0.06%
$ 60.98 million $ 950,837
Apr 17, 2023 $ 0.0305
-1.23%
$ 61.01 million $ 1.08 million
Apr 16, 2023 $ 0.0309
+0.78%
$ 61.77 million $ 702,161
Apr 15, 2023 $ 0.0306
-1.31%
$ 61.29 million $ 1.49 million
Apr 14, 2023 $ 0.0311
+0.94%
$ 62.1 million $ 1.46 million
Apr 13, 2023 $ 0.0308
-0.16%
$ 61.52 million $ 869,100
Apr 12, 2023 $ 0.0308
-0.05%
$ 61.59 million $ 1.78 million
Apr 11, 2023 $ 0.0308
+0.30%
$ 61.67 million $ 1.72 million
Apr 10, 2023 $ 0.0307
-0.98%
$ 61.48 million $ 4.14 million
Apr 9, 2023 $ 0.031
-3.76%
$ 62.09 million $ 5.91 million
Apr 8, 2023 $ 0.0327
+6.09%
$ 65.32 million $ 84.85 million
Apr 7, 2023 $ 0.0312
-2.71%
$ 62.38 million $ 3.09 million
Apr 6, 2023 $ 0.0321
-3.41%
$ 64.15 million $ 5.56 million
Apr 5, 2023 $ 0.0332
+10.45%
$ 66.43 million $ 10.55 million
Apr 4, 2023 $ 0.0301
-0.91%
$ 60.16 million $ 1.59 million
Apr 3, 2023 $ 0.0311
+3.39%
$ 62.19 million $ 3.28 million
Apr 2, 2023 $ 0.0301
-2.34%
$ 60.15 million $ 1.19 million
Apr 1, 2023 $ 0.0308
+2.90%
$ 61.6 million $ 2.16 million
Mar 31, 2023 $ 0.0299
+0.82%
$ 59.72 million $ 1.58 million
Mar 30, 2023 $ 0.0296
-0.15%
$ 59.24 million $ 1.26 million
Mar 29, 2023 $ 0.0297
+1.10%
$ 59.32 million $ 1.38 million
Mar 28, 2023 $ 0.0293
-1.04%
$ 58.55 million $ 1.57 million
Mar 27, 2023 $ 0.0296
-2.12%
$ 59.16 million $ 1.38 million
Mar 26, 2023 $ 0.0302
+0.51%
$ 60.44 million $ 587,305
Mar 25, 2023 $ 0.0299
-1.94%
$ 59.87 million $ 812,672
Mar 24, 2023 $ 0.0305
-0.97%
$ 61.06 million $ 1.78 million