Metadium Historical Data

META Page 35
Download
Date Close Price change Market cap Trading volume
Sep 20, 2021 $ 0.0827
-9.51%
$ 165.32 million $ 236,995
Sep 19, 2021 $ 0.0913
-2.26%
$ 182.67 million $ 95,879
Sep 18, 2021 $ 0.0934
-5.87%
$ 186.89 million $ 90,566
Sep 17, 2021 $ 0.0993
-2.95%
$ 198.53 million $ 94,239
Sep 16, 2021 $ 0.102
-0.22%
$ 204.57 million $ 102,555
Sep 15, 2021 $ 0.103
-9.72%
$ 205.04 million $ 101,215
Sep 14, 2021 $ 0.114
+2.99%
$ 227.12 million $ 82,726
Sep 13, 2021 $ 0.11
-4.39%
$ 220.52 million $ 230,265
Sep 12, 2021 $ 0.115
-6.42%
$ 230.69 million $ 96,358
Sep 11, 2021 $ 0.123
+1.59%
$ 246.47 million $ 71,266
Sep 10, 2021 $ 0.121
-4.10%
$ 242.59 million $ 99,987
Sep 9, 2021 $ 0.126
+1.05%
$ 252.95 million $ 78,880
Sep 8, 2021 $ 0.125
+0.87%
$ 250.25 million $ 94,934
Sep 7, 2021 $ 0.124
-16.65%
$ 247.85 million $ 247,708
Sep 6, 2021 $ 0.148
+0.70%
$ 296.73 million $ 211,874
Sep 5, 2021 $ 0.147
+1.85%
$ 293.82 million $ 160,779
Sep 4, 2021 $ 0.144
-11.08%
$ 288.48 million $ 103,894
Sep 3, 2021 $ 0.162
-2.57%
$ 324.21 million $ 155,451
Sep 2, 2021 $ 0.166
-0.93%
$ 332.67 million $ 160,595
Sep 1, 2021 $ 0.168
+9.41%
$ 336.13 million $ 125,221
Aug 31, 2021 $ 0.154
+3.83%
$ 307.3 million $ 156,758
Aug 30, 2021 $ 0.148
+3.96%
$ 295.91 million $ 146,321
Aug 29, 2021 $ 0.142
-5.20%
$ 284.62 million $ 160,070
Aug 28, 2021 $ 0.15
-4.46%
$ 299.71 million $ 85,289
Aug 27, 2021 $ 0.157
+1.05%
$ 313.73 million $ 96,512
Aug 26, 2021 $ 0.155
+0.45%
$ 310.59 million $ 117,303
Aug 25, 2021 $ 0.155
+2.71%
$ 309.18 million $ 124,449
Aug 24, 2021 $ 0.151
-3.66%
$ 301.8 million $ 130,687
Aug 23, 2021 $ 0.157
+1.50%
$ 313.22 million $ 165,899
Aug 22, 2021 $ 0.154
+0.12%
$ 308.48 million $ 96,164
Aug 21, 2021 $ 0.154
-3.15%
$ 308.19 million $ 107,238
Aug 20, 2021 $ 0.159
+12.48%
$ 318.21 million $ 151,867
Aug 19, 2021 $ 0.141
+10.54%
$ 282.85 million $ 117,643
Aug 18, 2021 $ 0.128
-3.22%
$ 255.89 million $ 177,323
Aug 17, 2021 $ 0.132
-22.57%
$ 264.24 million $ 116,275
Aug 16, 2021 $ 0.171
+4.41%
$ 341.36 million $ 160,661
Aug 15, 2021 $ 0.163
-8.32%
$ 326.71 million $ 142,809
Aug 14, 2021 $ 0.178
+1.07%
$ 356.53 million $ 464,282
Aug 13, 2021 $ 0.176
+13.59%
$ 352.46 million $ 242,182
Aug 12, 2021 $ 0.155
-4.20%
$ 309.81 million $ 153,749
Aug 11, 2021 $ 0.162
-1.19%
$ 324.03 million $ 128,994
Aug 10, 2021 $ 0.164
+0.39%
$ 328.03 million $ 114,491
Aug 8, 2021 $ 0.135
-3.32%
$ 270.78 million $ 123,682
Aug 7, 2021 $ 0.14
+5.24%
$ 280.43 million $ 159,303
Aug 6, 2021 $ 0.133
+3.89%
$ 266.52 million $ 153,166
Aug 5, 2021 $ 0.128
+4.47%
$ 256.52 million $ 193,457
Aug 4, 2021 $ 0.114
+0.52%
$ 228.95 million $ 87,572
Aug 3, 2021 $ 0.114
-2.85%
$ 227.97 million $ 109,409
Aug 2, 2021 $ 0.117
-1.24%
$ 234.75 million $ 143,606
Aug 1, 2021 $ 0.119
-0.08%
$ 237.78 million $ 125,393