Metadium Historical Data

META Page 47
Download
Date Close Price change Market cap Trading volume
Jan 23, 2020 $ 0.00322
-5.56%
$ 6.44 million $ 35,491
Jan 22, 2020 $ 0.00341
+0.41%
$ 6.82 million $ 38,776
Jan 21, 2020 $ 0.0034
+1.57%
$ 6.8 million $ 57,345
Jan 20, 2020 $ 0.00335
+1.33%
$ 6.69 million $ 35,216
Jan 19, 2020 $ 0.0033
-5.88%
$ 6.6 million $ 42,759
Jan 18, 2020 $ 0.00351
+3.35%
$ 7.02 million $ 37,844
Jan 17, 2020 $ 0.0034
+5.38%
$ 6.79 million $ 49,561
Jan 16, 2020 $ 0.00322
-5.45%
$ 6.44 million $ 61,917
Jan 15, 2020 $ 0.00341
+3.50%
$ 6.82 million $ 64,447
Jan 14, 2020 $ 0.00329
+4.07%
$ 6.59 million $ 74,838
Jan 13, 2020 $ 0.00317
-0.66%
$ 6.33 million $ 44,898
Jan 12, 2020 $ 0.00319
-4.00%
$ 6.38 million $ 63,963
Jan 11, 2020 $ 0.00332
-3.25%
$ 6.64 million $ 79,510
Jan 10, 2020 $ 0.00343
+2.28%
$ 6.86 million $ 98,472
Jan 9, 2020 $ 0.00336
-8.82%
$ 6.71 million $ 93,760
Jan 8, 2020 $ 0.00368
+3.37%
$ 7.36 million $ 82,050
Jan 7, 2020 $ 0.00356
-4.44%
$ 7.12 million $ 88,669
Jan 6, 2020 $ 0.00373
+0.20%
$ 7.45 million $ 83,164
Jan 5, 2020 $ 0.00372
-2.77%
$ 7.44 million $ 76,116
Jan 4, 2020 $ 0.00382
-1.90%
$ 7.65 million $ 96,658
Jan 3, 2020 $ 0.0039
+3.06%
$ 7.8 million $ 108,118
Jan 2, 2020 $ 0.00378
+1.77%
$ 7.56 million $ 81,723
Jan 1, 2020 $ 0.00372
-1.22%
$ 7.43 million $ 54,509
Dec 31, 2019 $ 0.00376
-2.05%
$ 7.53 million $ 48,042
Dec 30, 2019 $ 0.00384
+0.51%
$ 7.68 million $ 48,786
Dec 29, 2019 $ 0.00382
-2.41%
$ 7.64 million $ 57,902
Dec 28, 2019 $ 0.00392
-5.60%
$ 7.83 million $ 67,672
Dec 27, 2019 $ 0.00415
-2.34%
$ 8.3 million $ 101,756
Dec 26, 2019 $ 0.00425
+3.62%
$ 8.5 million $ 110,846
Dec 25, 2019 $ 0.0041
-2.81%
$ 8.19 million $ 71,452
Dec 24, 2019 $ 0.00421
+0.64%
$ 8.43 million $ 90,412
Dec 23, 2019 $ 0.00419
-2.09%
$ 8.38 million $ 80,038
Dec 22, 2019 $ 0.00428
+6.26%
$ 8.55 million $ 77,412
Dec 21, 2019 $ 0.00402
+2.81%
$ 8.05 million $ 67,519
Dec 20, 2019 $ 0.00391
+3.32%
$ 7.83 million $ 52,434
Dec 19, 2019 $ 0.00379
-9.88%
$ 7.58 million $ 53,905
Dec 18, 2019 $ 0.00421
+15.77%
$ 8.41 million $ 180,562
Dec 17, 2019 $ 0.00364
-8.23%
$ 7.28 million $ 252,457
Dec 16, 2019 $ 0.00396
+5.26%
$ 7.93 million $ 140,107
Dec 15, 2019 $ 0.00377
-1.77%
$ 7.53 million $ 46,577
Dec 14, 2019 $ 0.00383
-6.37%
$ 7.67 million $ 64,772
Dec 13, 2019 $ 0.0041
-1.80%
$ 8.19 million $ 71,948
Dec 12, 2019 $ 0.00417
+2.97%
$ 8.34 million $ 205,289
Dec 11, 2019 $ 0.00404
-0.43%
$ 8.08 million $ 101,606
Dec 10, 2019 $ 0.00406
-1.16%
$ 8.12 million $ 257,662
Dec 9, 2019 $ 0.00411
+5.44%
$ 8.21 million $ 289,069
Dec 8, 2019 $ 0.00389
-3.66%
$ 7.79 million $ 48,834
Dec 7, 2019 $ 0.00404
-5.29%
$ 8.08 million $ 86,027
Dec 6, 2019 $ 0.00427
+0.12%
$ 8.54 million $ 93,164
Dec 5, 2019 $ 0.00427
+2.85%
$ 8.55 million $ 154,056