Metadium Historical Data

META Page 29
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 0.0185
+29.41%
$ 37.01 million $ 1.36 million
Jul 15, 2022 $ 0.0143
-26.21%
$ 28.6 million $ 18
Jul 14, 2022 $ 0.0194
+8.85%
$ 38.76 million $ 5.64 million
Jul 13, 2022 $ 0.0178
-8.66%
$ 35.6 million $ 2.83 million
Jul 12, 2022 $ 0.0195
-5.48%
$ 38.98 million $ 12.63 million
Jul 11, 2022 $ 0.0206
-0.71%
$ 41.24 million $ 1.84 million
Jul 10, 2022 $ 0.0208
+37.94%
$ 41.54 million $ 12.89 million
Jul 9, 2022 $ 0.0151
-26.25%
$ 30.12 million $ 2.54 million
Jul 8, 2022 $ 0.0204
-6.14%
$ 40.83 million $ 1,497
Jul 7, 2022 $ 0.0218
-5.40%
$ 43.51 million $ 2.29 million
Jul 6, 2022 $ 0.023
+10.31%
$ 45.99 million $ 11,380
Jul 5, 2022 $ 0.0208
+4.20%
$ 41.69 million $ 6,397
Jul 4, 2022 $ 0.02
-8.91%
$ 40.05 million $ 4,252
Jul 3, 2022 $ 0.022
+5.60%
$ 43.96 million $ 3,600
Jul 2, 2022 $ 0.0208
+0.70%
$ 41.63 million $ 3,507
Jul 1, 2022 $ 0.0216
+7.72%
$ 43.13 million $ 6,186
Jun 30, 2022 $ 0.02
-5.73%
$ 40.04 million $ 2,794
Jun 29, 2022 $ 0.0212
-9.04%
$ 42.48 million $ 5,925
Jun 28, 2022 $ 0.0233
+6.66%
$ 46.7 million $ 4,313
Jun 27, 2022 $ 0.0219
-11.97%
$ 43.78 million $ 5,799
Jun 26, 2022 $ 0.023
-30.11%
$ 45.99 million $ 21,301
Jun 25, 2022 $ 0.032
+45.49%
$ 64.02 million $ 9,740
Jun 24, 2022 $ 0.022
+4.14%
$ 44 million $ 3,560
Jun 23, 2022 $ 0.0211
-8.11%
$ 42.25 million $ 4,887
Jun 22, 2022 $ 0.023
-8.04%
$ 45.98 million $ 13,189
Jun 21, 2022 $ 0.025
+48.25%
$ 50 million $ 30,326
Jun 20, 2022 $ 0.0169
-11.27%
$ 33.73 million $ 3,584
Jun 19, 2022 $ 0.0178
-2.34%
$ 35.57 million $ 8,159
Jun 18, 2022 $ 0.0182
-8.35%
$ 36.42 million $ 4,820
Jun 17, 2022 $ 0.0199
-0.90%
$ 39.74 million $ 3,639
Jun 16, 2022 $ 0.02
-0.45%
$ 40.1 million $ 5,288
Jun 15, 2022 $ 0.0201
+0.07%
$ 40.28 million $ 9,825
Jun 14, 2022 $ 0.0201
-8.92%
$ 40.25 million $ 6,961
Jun 13, 2022 $ 0.0221
-3.35%
$ 44.19 million $ 10,285
Jun 12, 2022 $ 0.0229
-4.74%
$ 45.72 million $ 8,647
Jun 11, 2022 $ 0.024
-13.95%
$ 48 million $ 4,470
Jun 10, 2022 $ 0.0279
+1.04%
$ 55.78 million $ 12,190
Jun 9, 2022 $ 0.0279
+4.81%
$ 55.8 million $ 18,287
Jun 8, 2022 $ 0.0271
-11.07%
$ 54.28 million $ 8,106
Jun 7, 2022 $ 0.0306
+1.23%
$ 61.1 million $ 12,278
Jun 6, 2022 $ 0.0302
-9.23%
$ 60.36 million $ 17,407
Jun 5, 2022 $ 0.0332
+24.24%
$ 66.5 million $ 21,252
Jun 4, 2022 $ 0.0268
-5.21%
$ 53.52 million $ 4,622
Jun 3, 2022 $ 0.0282
+9.67%
$ 56.46 million $ 8,252
Jun 2, 2022 $ 0.0257
-33.96%
$ 51.48 million $ 9,836
Jun 1, 2022 $ 0.039
-7.29%
$ 77.95 million $ 25,463
May 31, 2022 $ 0.042
+10.22%
$ 84.08 million $ 29,434
May 30, 2022 $ 0.0381
-1.88%
$ 76.28 million $ 34,773
May 29, 2022 $ 0.0389
+29.93%
$ 77.75 million $ 47,406
May 28, 2022 $ 0.0299
-1.49%
$ 59.83 million $ 9,184