Metadium Historical Data

META Page 32
Download
Date Close Price change Market cap Trading volume
Feb 17, 2022 $ 0.099
-9.02%
$ 197.95 million $ 63,208
Feb 16, 2022 $ 0.109
-2.09%
$ 217.58 million $ 57,100
Feb 15, 2022 $ 0.111
+7.17%
$ 222.23 million $ 41,357
Feb 14, 2022 $ 0.104
-1.05%
$ 207.37 million $ 76,855
Feb 13, 2022 $ 0.105
+0.59%
$ 209.58 million $ 44,432
Feb 12, 2022 $ 0.104
+0.12%
$ 207.77 million $ 47,419
Feb 11, 2022 $ 0.104
-3.23%
$ 207.43 million $ 58,938
Feb 10, 2022 $ 0.107
-3.98%
$ 214.39 million $ 72,188
Feb 9, 2022 $ 0.112
+0.75%
$ 223.27 million $ 53,789
Feb 8, 2022 $ 0.111
-2.08%
$ 221.6 million $ 73,236
Feb 7, 2022 $ 0.113
+4.65%
$ 226.31 million $ 54,439
Feb 6, 2022 $ 0.108
+0.78%
$ 216.26 million $ 21,481
Feb 5, 2022 $ 0.107
+4.08%
$ 214.57 million $ 48,384
Feb 4, 2022 $ 0.103
+10.83%
$ 206.11 million $ 87,888
Feb 3, 2022 $ 0.093
+0.28%
$ 185.98 million $ 69,582
Feb 2, 2022 $ 0.0927
-7.65%
$ 185.48 million $ 64,739
Feb 1, 2022 $ 0.1
+3.44%
$ 200.98 million $ 70,257
Jan 31, 2022 $ 0.0971
+2.64%
$ 194.13 million $ 82,962
Jan 30, 2022 $ 0.0946
-0.01%
$ 189.14 million $ 59,306
Jan 29, 2022 $ 0.0946
+0.94%
$ 189.16 million $ 52,751
Jan 28, 2022 $ 0.0937
+2.25%
$ 187.46 million $ 58,946
Jan 27, 2022 $ 0.0917
-1.13%
$ 183.35 million $ 71,746
Jan 26, 2022 $ 0.0927
+0.77%
$ 185.45 million $ 58,154
Jan 25, 2022 $ 0.092
+4.18%
$ 184.04 million $ 64,986
Jan 24, 2022 $ 0.0883
+4.67%
$ 176.65 million $ 97,779
Jan 23, 2022 $ 0.0844
-1.39%
$ 168.74 million $ 63,822
Jan 22, 2022 $ 0.0856
-1.52%
$ 171.18 million $ 90,743
Jan 21, 2022 $ 0.0869
-20.09%
$ 173.82 million $ 80,881
Jan 20, 2022 $ 0.109
-2.62%
$ 218.26 million $ 66,501
Jan 19, 2022 $ 0.112
-5.30%
$ 224.1 million $ 64,925
Jan 18, 2022 $ 0.118
-4.31%
$ 236.64 million $ 49,963
Jan 17, 2022 $ 0.124
-0.55%
$ 247.31 million $ 56,192
Jan 16, 2022 $ 0.124
+3.28%
$ 248.66 million $ 63,833
Jan 15, 2022 $ 0.12
-6.97%
$ 240.72 million $ 51,214
Jan 14, 2022 $ 0.129
-3.57%
$ 258.75 million $ 52,710
Jan 13, 2022 $ 0.134
-29.62%
$ 268.32 million $ 50,868
Jan 12, 2022 $ 0.191
+8.39%
$ 381.17 million $ 68,568
Jan 11, 2022 $ 0.176
-2.76%
$ 351.9 million $ 77,365
Jan 10, 2022 $ 0.181
-14.46%
$ 361.95 million $ 77,717
Jan 9, 2022 $ 0.212
+27.45%
$ 423.14 million $ 83,084
Jan 8, 2022 $ 0.166
+0.72%
$ 331.96 million $ 63,757
Jan 7, 2022 $ 0.165
-6.09%
$ 329.56 million $ 70,471
Jan 6, 2022 $ 0.175
-19.97%
$ 350.6 million $ 83,029
Jan 5, 2022 $ 0.219
-12.21%
$ 438.65 million $ 63,299
Jan 4, 2022 $ 0.25
+5.26%
$ 499.68 million $ 77,442
Jan 3, 2022 $ 0.237
-5.28%
$ 474.71 million $ 78,208
Jan 2, 2022 $ 0.25
-4.71%
$ 500.94 million $ 62,517
Jan 1, 2022 $ 0.263
+16.65%
$ 525.75 million $ 62,507
Dec 31, 2021 $ 0.225
+5.49%
$ 450.81 million $ 76,892
Dec 30, 2021 $ 0.214
+9.04%
$ 427.15 million $ 67,899