Metadium Historical Data

META Page 33
Download
Date Close Price change Market cap Trading volume
Dec 29, 2021 $ 0.196
-7.73%
$ 391.83 million $ 54,967
Dec 28, 2021 $ 0.212
-6.65%
$ 424.57 million $ 89,299
Dec 27, 2021 $ 0.227
-0.62%
$ 454.83 million $ 90,221
Dec 26, 2021 $ 0.229
-10.87%
$ 457.43 million $ 64,511
Dec 25, 2021 $ 0.257
-0.82%
$ 513.8 million $ 45,381
Dec 24, 2021 $ 0.259
-14.49%
$ 518.07 million $ 75,347
Dec 23, 2021 $ 0.303
+11.99%
$ 605.93 million $ 85,641
Dec 22, 2021 $ 0.27
-5.28%
$ 540.72 million $ 47,113
Dec 21, 2021 $ 0.285
+6.64%
$ 570.86 million $ 65,336
Dec 20, 2021 $ 0.268
-0.22%
$ 535.38 million $ 91,463
Dec 19, 2021 $ 0.268
+12.45%
$ 536.6 million $ 81,112
Dec 18, 2021 $ 0.239
-0.16%
$ 477.2 million $ 56,644
Dec 17, 2021 $ 0.239
-4.42%
$ 478.07 million $ 55,318
Dec 16, 2021 $ 0.25
+3.70%
$ 500.8 million $ 63,082
Dec 15, 2021 $ 0.241
+5.50%
$ 482.91 million $ 70,394
Dec 14, 2021 $ 0.229
-2.21%
$ 457.68 million $ 81,442
Dec 13, 2021 $ 0.234
-8.51%
$ 468.14 million $ 83,946
Dec 12, 2021 $ 0.256
+0.34%
$ 511.65 million $ 61,924
Dec 11, 2021 $ 0.255
+6.01%
$ 509.9 million $ 56,115
Dec 10, 2021 $ 0.24
-5.01%
$ 480.5 million $ 75,676
Dec 9, 2021 $ 0.253
-6.86%
$ 506.52 million $ 71,034
Dec 8, 2021 $ 0.272
+9.92%
$ 543.81 million $ 66,225
Dec 7, 2021 $ 0.247
+4.10%
$ 494.73 million $ 73,067
Dec 6, 2021 $ 0.238
+27.41%
$ 475.15 million $ 103,377
Dec 5, 2021 $ 0.187
-4.86%
$ 373 million $ 68,203
Dec 4, 2021 $ 0.196
-28.84%
$ 392.05 million $ 87,534
Dec 3, 2021 $ 0.275
+7.26%
$ 550.84 million $ 87,400
Dec 2, 2021 $ 0.255
-8.11%
$ 510.82 million $ 90,454
Dec 1, 2021 $ 0.278
+8.31%
$ 555.92 million $ 77,251
Nov 30, 2021 $ 0.256
-10.85%
$ 512.36 million $ 60,301
Nov 29, 2021 $ 0.287
+3.84%
$ 574.87 million $ 95,982
Nov 28, 2021 $ 0.277
+42.54%
$ 553.84 million $ 121,596
Nov 27, 2021 $ 0.194
+19.75%
$ 388.23 million $ 63,446
Nov 26, 2021 $ 0.162
-22.40%
$ 324.99 million $ 156,251
Nov 25, 2021 $ 0.209
+12.09%
$ 418.74 million $ 129,207
Nov 24, 2021 $ 0.187
+3.29%
$ 373.56 million $ 131,195
Nov 23, 2021 $ 0.181
-5.94%
$ 361.61 million $ 117,488
Nov 22, 2021 $ 0.192
-1.06%
$ 384.58 million $ 99,114
Nov 21, 2021 $ 0.194
-0.45%
$ 388.75 million $ 79,612
Nov 20, 2021 $ 0.195
+19.39%
$ 390.46 million $ 74,454
Nov 19, 2021 $ 0.163
+7.69%
$ 326.98 million $ 82,338
Nov 18, 2021 $ 0.152
-6.03%
$ 303.38 million $ 99,996
Nov 17, 2021 $ 0.161
+5.17%
$ 322.64 million $ 90,614
Nov 16, 2021 $ 0.153
-21.28%
$ 306.8 million $ 124,053
Nov 15, 2021 $ 0.195
+4.99%
$ 389.57 million $ 89,428
Nov 14, 2021 $ 0.185
-9.07%
$ 370.87 million $ 76,707
Nov 13, 2021 $ 0.204
+33.99%
$ 407.97 million $ 66,869
Nov 12, 2021 $ 0.152
-1.77%
$ 304.54 million $ 76,192
Nov 11, 2021 $ 0.155
+4.46%
$ 310.02 million $ 75,515
Nov 10, 2021 $ 0.148
+3.51%
$ 296.19 million $ 151,589