Metadium Historical Data

META Page 46
Download
Date Close Price change Market cap Trading volume
Mar 13, 2020 $ 0.00467
+45.16%
$ 9.33 million $ 159,424
Mar 12, 2020 $ 0.00322
-57.74%
$ 6.43 million $ 141,188
Mar 11, 2020 $ 0.00761
+20.93%
$ 15.22 million $ 201,578
Mar 10, 2020 $ 0.00629
-5.37%
$ 12.58 million $ 61,045
Mar 9, 2020 $ 0.00664
-6.87%
$ 13.29 million $ 186,176
Mar 8, 2020 $ 0.00713
-7.55%
$ 14.26 million $ 290,827
Mar 7, 2020 $ 0.00771
-1.30%
$ 15.43 million $ 104,566
Mar 6, 2020 $ 0.00782
-8.53%
$ 15.63 million $ 131,811
Mar 5, 2020 $ 0.00854
+1.06%
$ 17.08 million $ 237,165
Mar 4, 2020 $ 0.00845
+24.03%
$ 16.89 million $ 483,846
Mar 3, 2020 $ 0.00681
-4.86%
$ 13.62 million $ 81,233
Mar 2, 2020 $ 0.00716
+6.25%
$ 14.31 million $ 101,116
Mar 1, 2020 $ 0.00674
+0.11%
$ 13.48 million $ 118,649
Feb 29, 2020 $ 0.00674
-1.79%
$ 13.48 million $ 150,850
Feb 28, 2020 $ 0.00686
+1.34%
$ 13.73 million $ 276,563
Feb 27, 2020 $ 0.00676
+3.99%
$ 13.52 million $ 314,362
Feb 26, 2020 $ 0.0065
-17.57%
$ 13 million $ 396,852
Feb 25, 2020 $ 0.0079
-11.33%
$ 15.8 million $ 347,037
Feb 24, 2020 $ 0.00891
-15.30%
$ 17.82 million $ 585,705
Feb 23, 2020 $ 0.0105
-8.10%
$ 21.03 million $ 1.42 million
Feb 22, 2020 $ 0.0114
+48.19%
$ 22.89 million $ 1.31 million
Feb 21, 2020 $ 0.00772
+12.82%
$ 15.45 million $ 342,989
Feb 20, 2020 $ 0.00685
+13.74%
$ 13.7 million $ 312,767
Feb 19, 2020 $ 0.00602
+9.09%
$ 12.05 million $ 108,360
Feb 18, 2020 $ 0.00552
-8.47%
$ 11.04 million $ 37,285
Feb 17, 2020 $ 0.00603
+5.57%
$ 12.07 million $ 119,774
Feb 16, 2020 $ 0.00572
-4.01%
$ 11.44 million $ 113,299
Feb 15, 2020 $ 0.00596
-14.57%
$ 11.91 million $ 140,563
Feb 14, 2020 $ 0.00697
+29.65%
$ 13.94 million $ 456,218
Feb 13, 2020 $ 0.00538
-3.48%
$ 10.75 million $ 150,604
Feb 12, 2020 $ 0.00557
+13.79%
$ 11.15 million $ 140,636
Feb 11, 2020 $ 0.0049
+9.84%
$ 9.8 million $ 48,526
Feb 10, 2020 $ 0.00446
-6.19%
$ 8.92 million $ 53,853
Feb 9, 2020 $ 0.00476
-1.57%
$ 9.51 million $ 68,144
Feb 8, 2020 $ 0.00483
-1.75%
$ 9.67 million $ 54,669
Feb 7, 2020 $ 0.00492
+6.98%
$ 9.84 million $ 57,573
Feb 6, 2020 $ 0.0046
-7.94%
$ 9.2 million $ 34,327
Feb 5, 2020 $ 0.005
+17.92%
$ 9.99 million $ 86,768
Feb 4, 2020 $ 0.00424
-0.61%
$ 8.47 million $ 39,020
Feb 3, 2020 $ 0.00426
+8.24%
$ 8.53 million $ 77,851
Feb 2, 2020 $ 0.00394
+1.35%
$ 7.88 million $ 48,839
Feb 1, 2020 $ 0.00389
+3.65%
$ 7.77 million $ 34,089
Jan 31, 2020 $ 0.00375
+3.92%
$ 7.5 million $ 35,061
Jan 30, 2020 $ 0.00361
+3.42%
$ 7.21 million $ 37,666
Jan 29, 2020 $ 0.00349
-2.83%
$ 6.98 million $ 50,455
Jan 28, 2020 $ 0.00359
+4.26%
$ 7.18 million $ 46,138
Jan 27, 2020 $ 0.00344
+3.05%
$ 6.89 million $ 40,805
Jan 26, 2020 $ 0.00334
+1.04%
$ 6.68 million $ 24,058
Jan 25, 2020 $ 0.00331
+1.55%
$ 6.62 million $ 22,888
Jan 24, 2020 $ 0.00326
+1.08%
$ 6.51 million $ 24,029