Metadium Historical Data

META Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.031
-27.25%
$ 62.01 million $ 11,934
May 26, 2022 $ 0.0426
+2.71%
$ 85.24 million $ 63,940
May 25, 2022 $ 0.0415
+13.03%
$ 82.99 million $ 21,383
May 24, 2022 $ 0.0367
-18.84%
$ 73.42 million $ 22,481
May 23, 2022 $ 0.0452
+36.93%
$ 90.45 million $ 39,496
May 22, 2022 $ 0.0333
+2.63%
$ 66.56 million $ 17,128
May 21, 2022 $ 0.0324
-29.93%
$ 64.84 million $ 26,050
May 20, 2022 $ 0.0444
+34.90%
$ 88.82 million $ 80,571
May 19, 2022 $ 0.0329
-8.80%
$ 65.84 million $ 17,946
May 18, 2022 $ 0.0361
+41.56%
$ 72.19 million $ 22,365
May 17, 2022 $ 0.0263
+16.75%
$ 52.6 million $ 8,828
May 16, 2022 $ 0.0225
-21.24%
$ 45.05 million $ 8,136
May 15, 2022 $ 0.0285
+5.70%
$ 57.09 million $ 18,301
May 14, 2022 $ 0.027
+17.19%
$ 54.09 million $ 15,283
May 13, 2022 $ 0.0231
+37.27%
$ 46.15 million $ 13,378
May 12, 2022 $ 0.0173
-24.54%
$ 34.62 million $ 19,095
May 11, 2022 $ 0.0237
-43.18%
$ 47.41 million $ 45,824
May 10, 2022 $ 0.0417
+4.27%
$ 83.43 million $ 53,832
May 9, 2022 $ 0.04
+4.72%
$ 80.01 million $ 57,398
May 8, 2022 $ 0.0382
-15.10%
$ 76.41 million $ 67,460
May 7, 2022 $ 0.045
-11.78%
$ 90 million $ 63,004
May 6, 2022 $ 0.051
-1.90%
$ 102.02 million $ 87,735
May 5, 2022 $ 0.052
-20.92%
$ 104 million $ 88,635
May 4, 2022 $ 0.0658
+8.20%
$ 131.51 million $ 94,633
May 3, 2022 $ 0.0608
-9.31%
$ 121.55 million $ 60,632
May 2, 2022 $ 0.067
-5.15%
$ 134.03 million $ 87,414
May 1, 2022 $ 0.0687
+9.09%
$ 137.32 million $ 108,406
Apr 30, 2022 $ 0.0649
-12.22%
$ 129.81 million $ 109,152
Apr 29, 2022 $ 0.0739
-24.51%
$ 147.89 million $ 91,501
Apr 28, 2022 $ 0.098
-27.43%
$ 195.9 million $ 192,649
Apr 27, 2022 $ 0.122
+44.30%
$ 243.94 million $ 160,019
Apr 26, 2022 $ 0.0845
-34.30%
$ 169.05 million $ 113,541
Apr 25, 2022 $ 0.13
-4.88%
$ 259.3 million $ 194,066
Apr 24, 2022 $ 0.137
-22.71%
$ 274.59 million $ 167,552
Apr 23, 2022 $ 0.187
-14.57%
$ 373.29 million $ 478,145
Apr 22, 2022 $ 0.224
+43.51%
$ 448.88 million $ 416,128
Apr 21, 2022 $ 0.161
+11.71%
$ 322.77 million $ 537,774
Apr 20, 2022 $ 0.147
+29.45%
$ 294.91 million $ 628,499
Apr 19, 2022 $ 0.122
+142.58%
$ 243.58 million $ 308,984
Apr 18, 2022 $ 0.052
+5.82%
$ 104.01 million $ 46,679
Apr 17, 2022 $ 0.0491
+2.13%
$ 98.29 million $ 21,598
Apr 16, 2022 $ 0.0471
-16.72%
$ 94.26 million $ 40,998
Apr 15, 2022 $ 0.0566
-12.07%
$ 113.19 million $ 41,654
Apr 14, 2022 $ 0.0634
-22.78%
$ 126.75 million $ 81,591
Apr 13, 2022 $ 0.0802
+31.06%
$ 160.33 million $ 84,015
Apr 12, 2022 $ 0.0621
-17.91%
$ 124.3 million $ 52,896
Apr 11, 2022 $ 0.0757
-15.83%
$ 151.41 million $ 61,546
Apr 10, 2022 $ 0.0909
-7.60%
$ 181.86 million $ 101,810
Apr 9, 2022 $ 0.0994
+2.97%
$ 198.82 million $ 323,545
Apr 8, 2022 $ 0.0975
-8.43%
$ 195.08 million $ 539,781