Metadium Historical Data

META Page 37
Download
Date Close Price change Market cap Trading volume
Jun 10, 2021 $ 0.115
-2.98%
$ 230.32 million $ 99,262
Jun 9, 2021 $ 0.119
+7.46%
$ 237.34 million $ 130,428
Jun 8, 2021 $ 0.11
-8.03%
$ 220.88 million $ 194,320
Jun 7, 2021 $ 0.12
-5.48%
$ 240.75 million $ 149,167
Jun 6, 2021 $ 0.127
+12.60%
$ 254.45 million $ 113,539
Jun 5, 2021 $ 0.113
-1.80%
$ 225.43 million $ 101,635
Jun 4, 2021 $ 0.115
-5.92%
$ 229.93 million $ 140,928
Jun 3, 2021 $ 0.122
+6.35%
$ 244.47 million $ 129,356
Jun 2, 2021 $ 0.115
+4.17%
$ 229.95 million $ 64,182
Jun 1, 2021 $ 0.11
-4.47%
$ 220.76 million $ 147,370
May 30, 2021 $ 0.106
+7.30%
$ 212.2 million $ 63,449
May 29, 2021 $ 0.0988
-5.83%
$ 197.65 million $ 65,582
May 28, 2021 $ 0.105
-13.60%
$ 209.2 million $ 25,067
May 27, 2021 $ 0.121
+5.89%
$ 242.39 million $ 90,502
May 26, 2021 $ 0.114
+18.40%
$ 228.88 million $ 48,108
May 25, 2021 $ 0.0967
-8.14%
$ 193.32 million $ 49,792
May 24, 2021 $ 0.105
+13.45%
$ 210.42 million $ 62,307
May 23, 2021 $ 0.0928
-19.56%
$ 185.55 million $ 55,707
May 22, 2021 $ 0.115
+8.81%
$ 230.73 million $ 57,118
May 21, 2021 $ 0.106
+12.83%
$ 211.95 million $ 71,949
May 20, 2021 $ 0.0939
+8.77%
$ 187.71 million $ 80,268
May 19, 2021 $ 0.0863
-27.48%
$ 172.6 million $ 121,509
May 18, 2021 $ 0.119
+4.30%
$ 238.07 million $ 81,697
May 17, 2021 $ 0.114
-9.15%
$ 228.23 million $ 67,671
May 16, 2021 $ 0.126
-1.60%
$ 251.14 million $ 67,635
May 15, 2021 $ 0.128
-6.20%
$ 255.25 million $ 27,165
May 14, 2021 $ 0.136
+2.42%
$ 272.15 million $ 54,942
May 13, 2021 $ 0.133
+0.36%
$ 265.68 million $ 70,448
May 12, 2021 $ 0.133
-22.34%
$ 265.7 million $ 82,596
May 11, 2021 $ 0.171
+3.08%
$ 342.21 million $ 37.49 million
May 10, 2021 $ 0.166
-8.11%
$ 331.95 million $ 26.84 million
May 9, 2021 $ 0.181
-1.39%
$ 361.21 million $ 26.32 million
May 8, 2021 $ 0.183
-0.93%
$ 366.24 million $ 26.75 million
May 7, 2021 $ 0.185
-0.45%
$ 369.7 million $ 59.65 million
May 6, 2021 $ 0.186
-6.69%
$ 371.4 million $ 65.56 million
May 5, 2021 $ 0.199
+1.40%
$ 397.95 million $ 50.06 million
May 4, 2021 $ 0.196
-11.48%
$ 392.62 million $ 76.59 million
May 3, 2021 $ 0.222
-1.62%
$ 443.63 million $ 116.35 million
May 2, 2021 $ 0.225
+14.05%
$ 450.9 million $ 130.67 million
May 1, 2021 $ 0.198
-0.96%
$ 395.36 million $ 18.67 million
Apr 30, 2021 $ 0.2
+2.62%
$ 399.21 million $ 26.62 million
Apr 29, 2021 $ 0.195
+2.19%
$ 389.03 million $ 45.86 million
Apr 28, 2021 $ 0.19
-7.31%
$ 380.68 million $ 58.39 million
Apr 27, 2021 $ 0.205
+3.17%
$ 410.64 million $ 69.83 million
Apr 26, 2021 $ 0.199
+32.97%
$ 398.03 million $ 120.89 million
Apr 25, 2021 $ 0.15
+4.34%
$ 299.34 million $ 50.67 million
Apr 24, 2021 $ 0.143
-4.02%
$ 286.88 million $ 32.75 million
Apr 23, 2021 $ 0.149
-7.31%
$ 298.91 million $ 85.86 million
Apr 22, 2021 $ 0.161
-16.96%
$ 322.49 million $ 139.97 million
Apr 21, 2021 $ 0.194
+3.70%
$ 388.38 million $ 73.16 million