Metadium Historical Data

META Page 31
Download
Date Close Price change Market cap Trading volume
Apr 8, 2022 $ 0.0975
-8.43%
$ 195.08 million $ 539,781
Apr 7, 2022 $ 0.108
+2.14%
$ 215.02 million $ 599,976
Apr 6, 2022 $ 0.105
-5.66%
$ 210.51 million $ 515,343
Apr 5, 2022 $ 0.113
-8.72%
$ 225.08 million $ 88,595
Apr 4, 2022 $ 0.123
+6.32%
$ 246.6 million $ 115,339
Apr 3, 2022 $ 0.117
+7.21%
$ 233.94 million $ 228,332
Apr 2, 2022 $ 0.109
-4.60%
$ 218.2 million $ 340,087
Apr 1, 2022 $ 0.113
+0.32%
$ 226.74 million $ 604,817
Mar 31, 2022 $ 0.114
-4.50%
$ 228.01 million $ 571,656
Mar 30, 2022 $ 0.119
-0.03%
$ 238.74 million $ 593,285
Mar 29, 2022 $ 0.119
-1.32%
$ 238.8 million $ 421,496
Mar 28, 2022 $ 0.121
-6.89%
$ 241.99 million $ 466,625
Mar 27, 2022 $ 0.131
+2.32%
$ 261.91 million $ 615,991
Mar 26, 2022 $ 0.128
-0.01%
$ 255.96 million $ 589,936
Mar 25, 2022 $ 0.127
-0.89%
$ 254 million $ 533,516
Mar 24, 2022 $ 0.128
+35.47%
$ 256.28 million $ 402,427
Mar 23, 2022 $ 0.0946
-5.11%
$ 189.11 million $ 61,266
Mar 22, 2022 $ 0.0997
+0.66%
$ 199.41 million $ 73,857
Mar 21, 2022 $ 0.0991
+1.00%
$ 198.1 million $ 70,217
Mar 20, 2022 $ 0.0981
-0.97%
$ 196.15 million $ 60,141
Mar 19, 2022 $ 0.099
-4.47%
$ 198.07 million $ 36,902
Mar 18, 2022 $ 0.104
+2.38%
$ 207.33 million $ 35,682
Mar 17, 2022 $ 0.101
+1.70%
$ 202.51 million $ 45,784
Mar 16, 2022 $ 0.0996
+4.82%
$ 199.11 million $ 80,781
Mar 15, 2022 $ 0.095
-0.35%
$ 189.96 million $ 68,829
Mar 14, 2022 $ 0.0953
+1.57%
$ 190.63 million $ 51,357
Mar 13, 2022 $ 0.0938
-0.44%
$ 187.68 million $ 29,525
Mar 12, 2022 $ 0.0945
-1.02%
$ 188.93 million $ 21,298
Mar 11, 2022 $ 0.0955
-1.21%
$ 190.99 million $ 46,721
Mar 10, 2022 $ 0.0966
-6.09%
$ 193.17 million $ 60,332
Mar 9, 2022 $ 0.103
+8.21%
$ 205.67 million $ 69,200
Mar 8, 2022 $ 0.0947
+2.43%
$ 189.46 million $ 40,307
Mar 7, 2022 $ 0.0925
-2.04%
$ 184.96 million $ 68,666
Mar 6, 2022 $ 0.0942
-3.77%
$ 188.44 million $ 58,417
Mar 5, 2022 $ 0.0979
+1.18%
$ 195.82 million $ 46,710
Mar 4, 2022 $ 0.097
-7.56%
$ 193.99 million $ 67,205
Mar 3, 2022 $ 0.105
-3.29%
$ 209.85 million $ 56,472
Mar 2, 2022 $ 0.109
-0.86%
$ 217.88 million $ 55,840
Mar 1, 2022 $ 0.11
+6.11%
$ 220.32 million $ 67,374
Feb 28, 2022 $ 0.104
+17.27%
$ 207.64 million $ 57,907
Feb 27, 2022 $ 0.0885
-8.89%
$ 177.06 million $ 36,610
Feb 26, 2022 $ 0.0972
+1.26%
$ 194.35 million $ 19,674
Feb 25, 2022 $ 0.0959
+8.63%
$ 191.81 million $ 48,657
Feb 24, 2022 $ 0.0883
-1.49%
$ 176.63 million $ 98,577
Feb 23, 2022 $ 0.0897
-2.41%
$ 179.45 million $ 42,917
Feb 22, 2022 $ 0.0918
+3.31%
$ 183.55 million $ 74,477
Feb 21, 2022 $ 0.0889
-4.68%
$ 177.87 million $ 69,778
Feb 20, 2022 $ 0.0934
-3.06%
$ 186.79 million $ 62,696
Feb 19, 2022 $ 0.0963
+0.23%
$ 192.69 million $ 38,146
Feb 18, 2022 $ 0.0961
-2.82%
$ 192.26 million $ 47,895