Metadium Historical Data

META Page 48
Download
Date Close Price change Market cap Trading volume
Dec 4, 2019 $ 0.00419
+8.35%
$ 8.38 million $ 172,023
Dec 3, 2019 $ 0.00387
+0.65%
$ 7.73 million $ 91,118
Dec 2, 2019 $ 0.00384
+5.83%
$ 7.69 million $ 140,214
Dec 1, 2019 $ 0.00363
-6.38%
$ 7.26 million $ 82,276
Nov 30, 2019 $ 0.00388
-12.45%
$ 7.76 million $ 97,887
Nov 29, 2019 $ 0.00443
+4.78%
$ 8.87 million $ 146,225
Nov 28, 2019 $ 0.00423
+1.10%
$ 8.46 million $ 240,556
Nov 27, 2019 $ 0.0042
+19.23%
$ 8.39 million $ 225,801
Nov 26, 2019 $ 0.00352
-14.37%
$ 7.04 million $ 113,801
Nov 25, 2019 $ 0.0041
+16.56%
$ 8.19 million $ 159,325
Nov 24, 2019 $ 0.00352
-13.17%
$ 7.03 million $ 61,792
Nov 23, 2019 $ 0.00405
-3.70%
$ 8.1 million $ 102,493
Nov 22, 2019 $ 0.00419
-10.89%
$ 8.37 million $ 128,624
Nov 21, 2019 $ 0.0047
-0.13%
$ 9.4 million $ 99,039
Nov 20, 2019 $ 0.00471
-1.61%
$ 9.41 million $ 130,613
Nov 19, 2019 $ 0.00478
+9.33%
$ 9.57 million $ 129,945
Nov 18, 2019 $ 0.00437
-5.35%
$ 8.75 million $ 71,001
Nov 17, 2019 $ 0.00462
-2.92%
$ 9.24 million $ 77,031
Nov 16, 2019 $ 0.00477
-3.96%
$ 9.54 million $ 89,376
Nov 15, 2019 $ 0.00496
+2.67%
$ 9.93 million $ 129,401
Nov 14, 2019 $ 0.00484
-6.92%
$ 9.67 million $ 87,246
Nov 13, 2019 $ 0.0052
-3.55%
$ 10.39 million $ 118,181
Nov 12, 2019 $ 0.00539
-1.00%
$ 10.77 million $ 148,200
Nov 11, 2019 $ 0.00544
-1.59%
$ 10.88 million $ 164,210
Nov 10, 2019 $ 0.00554
-1.78%
$ 11.07 million $ 90,815
Nov 9, 2019 $ 0.00564
-2.87%
$ 11.27 million $ 140,059
Nov 8, 2019 $ 0.0058
-9.73%
$ 11.61 million $ 153,107
Nov 7, 2019 $ 0.00643
-6.25%
$ 12.86 million $ 199,038
Nov 6, 2019 $ 0.00686
+17.93%
$ 13.72 million $ 358,270
Nov 5, 2019 $ 0.00581
-2.78%
$ 11.61 million $ 143,209
Nov 4, 2019 $ 0.00597
+3.94%
$ 11.94 million $ 155,292
Nov 3, 2019 $ 0.00574
+1.04%
$ 11.49 million $ 157,072
Nov 2, 2019 $ 0.00569
-5.52%
$ 11.37 million $ 141,944
Nov 1, 2019 $ 0.00602
+0.06%
$ 12.04 million $ 220,043
Oct 31, 2019 $ 0.00601
+2.05%
$ 12.03 million $ 238,011
Oct 30, 2019 $ 0.00589
+3.11%
$ 11.79 million $ 417,909
Oct 29, 2019 $ 0.00572
-2.37%
$ 11.43 million $ 134,482
Oct 28, 2019 $ 0.00586
-1.73%
$ 11.71 million $ 177,828
Oct 27, 2019 $ 0.00596
-1.94%
$ 11.92 million $ 150,046
Oct 26, 2019 $ 0.00605
-4.24%
$ 12.1 million $ 145,039
Oct 25, 2019 $ 0.00631
-0.12%
$ 12.62 million $ 187,066
Oct 24, 2019 $ 0.00632
+11.29%
$ 12.64 million $ 322,777
Oct 23, 2019 $ 0.00568
-1.29%
$ 11.35 million $ 419,939
Oct 22, 2019 $ 0.00575
-3.69%
$ 11.5 million $ 191,390
Oct 21, 2019 $ 0.00597
-1.92%
$ 11.94 million $ 303,526
Oct 20, 2019 $ 0.00609
+2.65%
$ 12.18 million $ 226,903
Oct 19, 2019 $ 0.00593
+4.82%
$ 11.85 million $ 221,222
Oct 18, 2019 $ 0.00565
-3.88%
$ 11.31 million $ 162,114
Oct 17, 2019 $ 0.00588
-11.09%
$ 11.77 million $ 190,354
Oct 16, 2019 $ 0.00662
+27.09%
$ 13.23 million $ 408,277