Metadium Historical Data

META Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 0.0293
+2.33%
$ 58.67 million $ 4.15 million
Jan 31, 2023 $ 0.0287
-2.93%
$ 57.33 million $ 3.52 million
Jan 30, 2023 $ 0.0295
-7.12%
$ 59.06 million $ 5.32 million
Jan 29, 2023 $ 0.0318
+3.24%
$ 63.58 million $ 16.49 million
Jan 28, 2023 $ 0.0308
+0.66%
$ 61.59 million $ 3.47 million
Jan 27, 2023 $ 0.0306
-1.02%
$ 61.18 million $ 7.45 million
Jan 26, 2023 $ 0.0309
-0.80%
$ 61.78 million $ 7.76 million
Jan 25, 2023 $ 0.0311
+1.86%
$ 62.25 million $ 29.22 million
Jan 24, 2023 $ 0.03
-6.66%
$ 60.04 million $ 33.35 million
Jan 23, 2023 $ 0.0323
+9.73%
$ 64.68 million $ 14.11 million
Jan 22, 2023 $ 0.0295
+0.45%
$ 58.95 million $ 4.97 million
Jan 21, 2023 $ 0.0293
-0.75%
$ 58.64 million $ 11.43 million
Jan 20, 2023 $ 0.0295
-0.58%
$ 58.95 million $ 12.43 million
Jan 19, 2023 $ 0.0289
-3.66%
$ 57.71 million $ 11.72 million
Jan 18, 2023 $ 0.0299
-15.58%
$ 59.77 million $ 57.94 million
Jan 17, 2023 $ 0.0354
+52.61%
$ 70.79 million $ 284.09 million
Jan 16, 2023 $ 0.0232
-2.69%
$ 46.39 million $ 2.68 million
Jan 15, 2023 $ 0.0238
+2.48%
$ 47.67 million $ 13.93 million
Jan 14, 2023 $ 0.0233
+4.60%
$ 46.64 million $ 7 million
Jan 13, 2023 $ 0.0223
+0.00%
$ 44.59 million $ 5.58 million
Jan 12, 2023 $ 0.0224
+2.04%
$ 44.85 million $ 3.57 million
Jan 11, 2023 $ 0.0218
-9.07%
$ 43.7 million $ 20.17 million
Jan 10, 2023 $ 0.024
+24.17%
$ 48.05 million $ 71.93 million
Jan 9, 2023 $ 0.0193
+4.50%
$ 38.7 million $ 1.09 million
Jan 8, 2023 $ 0.0186
+2.84%
$ 37.16 million $ 497,896
Jan 7, 2023 $ 0.0181
+1.43%
$ 36.27 million $ 543,778
Jan 6, 2023 $ 0.0179
+0.97%
$ 35.75 million $ 634,619
Jan 5, 2023 $ 0.0178
+0.06%
$ 35.56 million $ 1.12 million
Jan 4, 2023 $ 0.0181
+5.97%
$ 36.12 million $ 300,046
Jan 3, 2023 $ 0.0174
-1.78%
$ 34.89 million $ 234,881
Jan 2, 2023 $ 0.0178
+2.98%
$ 35.6 million $ 425,810
Jan 1, 2023 $ 0.0173
+0.19%
$ 34.62 million $ 615,922
Dec 31, 2022 $ 0.0175
+1.09%
$ 35.01 million $ 1.02 million
Dec 30, 2022 $ 0.0177
-1.07%
$ 35.41 million $ 368,903
Dec 29, 2022 $ 0.0179
-1.07%
$ 35.84 million $ 423,570
Dec 28, 2022 $ 0.0182
-7.82%
$ 36.35 million $ 1.11 million
Dec 27, 2022 $ 0.0199
-2.73%
$ 39.82 million $ 622,961
Dec 26, 2022 $ 0.0205
-1.59%
$ 41.09 million $ 502,354
Dec 25, 2022 $ 0.021
+3.51%
$ 41.97 million $ 470,947
Dec 24, 2022 $ 0.0203
+0.16%
$ 40.69 million $ 434,079
Dec 23, 2022 $ 0.0206
+3.10%
$ 41.2 million $ 469,247
Dec 22, 2022 $ 0.0203
+1.02%
$ 40.58 million $ 890,463
Dec 21, 2022 $ 0.0206
+2.69%
$ 41.18 million $ 3.94 million
Dec 20, 2022 $ 0.0203
+1.81%
$ 40.61 million $ 982,291
Dec 19, 2022 $ 0.02
-1.95%
$ 39.95 million $ 736,360
Dec 18, 2022 $ 0.0204
+1.17%
$ 40.86 million $ 249,306
Dec 17, 2022 $ 0.0203
-4.09%
$ 40.6 million $ 600,174
Dec 16, 2022 $ 0.0218
-4.80%
$ 43.67 million $ 850,400
Dec 15, 2022 $ 0.023
-2.68%
$ 46.07 million $ 1.99 million
Dec 14, 2022 $ 0.0237
+0.53%
$ 47.38 million $ 1.99 million