Metadium Historical Data

META Page 34
Download
Date Close Price change Market cap Trading volume
Nov 9, 2021 $ 0.143
-13.15%
$ 286.1 million $ 163,913
Nov 8, 2021 $ 0.165
+2.89%
$ 329.47 million $ 138,190
Nov 7, 2021 $ 0.16
-5.98%
$ 320.21 million $ 78,850
Nov 6, 2021 $ 0.17
+4.35%
$ 340.64 million $ 74,711
Nov 5, 2021 $ 0.163
-9.46%
$ 326.48 million $ 115,396
Nov 4, 2021 $ 0.18
+13.36%
$ 360.58 million $ 94,844
Nov 3, 2021 $ 0.159
-1.99%
$ 318.05 million $ 109,954
Nov 2, 2021 $ 0.162
+9.48%
$ 324.44 million $ 116,324
Nov 1, 2021 $ 0.148
+4.44%
$ 296.39 million $ 85,461
Oct 31, 2021 $ 0.142
-0.50%
$ 283.72 million $ 92,034
Oct 30, 2021 $ 0.143
-52.36%
$ 285.1 million $ 73,884
Oct 29, 2021 $ 0.299
+88.65%
$ 598.28 million $ 135,090
Oct 28, 2021 $ 0.159
+99.60%
$ 317.09 million $ 192,295
Oct 27, 2021 $ 0.0794
-10.60%
$ 158.84 million $ 105,519
Oct 26, 2021 $ 0.0888
-3.37%
$ 177.67 million $ 67,953
Oct 25, 2021 $ 0.0919
+1.40%
$ 183.83 million $ 84,466
Oct 24, 2021 $ 0.0906
-1.93%
$ 181.2 million $ 72,327
Oct 23, 2021 $ 0.0924
+1.11%
$ 184.8 million $ 55,795
Oct 22, 2021 $ 0.0915
-4.34%
$ 183 million $ 74,026
Oct 21, 2021 $ 0.0956
-3.48%
$ 191.28 million $ 111,677
Oct 20, 2021 $ 0.0986
+8.84%
$ 197.13 million $ 103,066
Oct 19, 2021 $ 0.0906
+4.86%
$ 181.11 million $ 72,694
Oct 18, 2021 $ 0.0864
-1.34%
$ 172.71 million $ 113,614
Oct 17, 2021 $ 0.0875
-2.69%
$ 175.02 million $ 104,675
Oct 16, 2021 $ 0.09
+1.39%
$ 179.99 million $ 70,503
Oct 15, 2021 $ 0.0887
+2.05%
$ 177.36 million $ 160,836
Oct 14, 2021 $ 0.0869
+5.11%
$ 173.81 million $ 86,557
Oct 13, 2021 $ 0.0827
+2.87%
$ 165.32 million $ 128,111
Oct 12, 2021 $ 0.0804
-3.86%
$ 160.71 million $ 93,202
Oct 11, 2021 $ 0.0836
+5.49%
$ 167.14 million $ 79,331
Oct 10, 2021 $ 0.0792
-4.49%
$ 158.48 million $ 191,799
Oct 9, 2021 $ 0.083
+2.91%
$ 165.94 million $ 134,342
Oct 8, 2021 $ 0.0808
-0.30%
$ 161.53 million $ 79,076
Oct 7, 2021 $ 0.0805
+2.47%
$ 161.06 million $ 97,973
Oct 6, 2021 $ 0.0786
+7.95%
$ 157.28 million $ 189,578
Oct 5, 2021 $ 0.073
+4.74%
$ 145.92 million $ 136,456
Oct 4, 2021 $ 0.0695
+0.10%
$ 139.06 million $ 186,042
Oct 3, 2021 $ 0.0695
+0.38%
$ 138.99 million $ 99,530
Oct 2, 2021 $ 0.0692
+1.03%
$ 138.44 million $ 62,252
Oct 1, 2021 $ 0.0685
+12.74%
$ 137.04 million $ 170,976
Sep 30, 2021 $ 0.0608
+3.89%
$ 121.56 million $ 253,973
Sep 29, 2021 $ 0.0585
+1.23%
$ 117.03 million $ 95,180
Sep 28, 2021 $ 0.0578
-4.74%
$ 115.55 million $ 108,653
Sep 27, 2021 $ 0.0606
-6.64%
$ 121.3 million $ 95,196
Sep 26, 2021 $ 0.065
+3.97%
$ 129.92 million $ 118,063
Sep 25, 2021 $ 0.0625
+1.80%
$ 125.04 million $ 49,058
Sep 24, 2021 $ 0.0614
-4.96%
$ 122.81 million $ 169,521
Sep 23, 2021 $ 0.0646
+0.44%
$ 129.22 million $ 78,041
Sep 22, 2021 $ 0.0643
+7.84%
$ 128.67 million $ 96,503
Sep 21, 2021 $ 0.0596
-27.90%
$ 119.23 million $ 97,427