Metadium Historical Data

META Page 50
Download
Date Close Price change Market cap Trading volume
Aug 26, 2019 $ 0.0112
-4.39%
$ 22.35 million $ 302,800
Aug 25, 2019 $ 0.0117
+4.16%
$ 23.37 million $ 898,054
Aug 24, 2019 $ 0.0112
+21.94%
$ 22.43 million $ 993,074
Aug 23, 2019 $ 0.0092
+5.93%
$ 18.4 million $ 588,155
Aug 22, 2019 $ 0.00868
-0.74%
$ 17.37 million $ 180,651
Aug 21, 2019 $ 0.00876
-1.15%
$ 17.52 million $ 139,711
Aug 20, 2019 $ 0.00886
+1.70%
$ 17.72 million $ 274,940
Aug 19, 2019 $ 0.00866
-0.44%
$ 17.33 million $ 132,766
Aug 18, 2019 $ 0.00871
-17.71%
$ 17.42 million $ 98,335
Aug 17, 2019 $ 0.0106
-7.57%
$ 21.14 million $ 134,249
Aug 16, 2019 $ 0.0114
-6.63%
$ 22.78 million $ 175,915
Aug 15, 2019 $ 0.0121
-3.15%
$ 24.27 million $ 181,727
Aug 14, 2019 $ 0.0125
+2.62%
$ 24.99 million $ 115,451
Aug 13, 2019 $ 0.0122
-23.80%
$ 24.35 million $ 262,201
Aug 12, 2019 $ 0.016
-18.18%
$ 31.99 million $ 139,109
Aug 11, 2019 $ 0.0195
+47.49%
$ 39.09 million $ 90,293
Aug 10, 2019 $ 0.0133
-6.09%
$ 26.5 million $ 244,201
Aug 9, 2019 $ 0.0141
-13.01%
$ 28.28 million $ 192,043
Aug 8, 2019 $ 0.0163
+10.69%
$ 32.58 million $ 202,365
Aug 7, 2019 $ 0.0147
+8.32%
$ 29.43 million $ 301,720
Aug 6, 2019 $ 0.0136
-0.89%
$ 27.17 million $ 422,974
Aug 5, 2019 $ 0.0137
-8.61%
$ 27.42 million $ 622,314
Aug 4, 2019 $ 0.015
-8.00%
$ 30 million $ 396,292
Aug 3, 2019 $ 0.0163
-4.70%
$ 32.61 million $ 359,938
Aug 2, 2019 $ 0.0171
-7.26%
$ 34.22 million $ 289,238
Aug 1, 2019 $ 0.0184
-1.97%
$ 36.89 million $ 231,928
Jul 31, 2019 $ 0.0188
+13.78%
$ 37.64 million $ 224,736
Jul 30, 2019 $ 0.0165
-2.68%
$ 33.08 million $ 375,978
Jul 29, 2019 $ 0.017
-5.49%
$ 33.99 million $ 320,334
Jul 28, 2019 $ 0.018
+5.36%
$ 35.97 million $ 209,106
Jul 27, 2019 $ 0.0171
-1.67%
$ 34.14 million $ 294,434
Jul 26, 2019 $ 0.0174
+0.21%
$ 34.72 million $ 626,399
Jul 25, 2019 $ 0.0173
+1.49%
$ 34.64 million $ 1.75 million
Jul 24, 2019 $ 0.0171
+4.39%
$ 34.14 million $ 496,885
Jul 23, 2019 $ 0.0163
-4.04%
$ 32.7 million $ 555,030
Jul 22, 2019 $ 0.017
-4.84%
$ 34.08 million $ 747,717
Jul 21, 2019 $ 0.0179
-2.62%
$ 35.81 million $ 442,791
Jul 20, 2019 $ 0.0184
+2.22%
$ 36.77 million $ 421,359
Jul 19, 2019 $ 0.018
+2.35%
$ 35.97 million $ 478,122
Jul 18, 2019 $ 0.0176
+9.30%
$ 35.14 million $ 847,065
Jul 17, 2019 $ 0.0161
+2.65%
$ 32.15 million $ 859,249
Jul 16, 2019 $ 0.0157
-13.75%
$ 31.32 million $ 812,387
Jul 15, 2019 $ 0.0182
-2.49%
$ 36.32 million $ 994,530
Jul 14, 2019 $ 0.0186
-11.24%
$ 37.24 million $ 1.09 million
Jul 13, 2019 $ 0.021
+0.98%
$ 41.96 million $ 632,867
Jul 12, 2019 $ 0.0208
+3.81%
$ 41.56 million $ 894,767
Jul 11, 2019 $ 0.02
-4.85%
$ 40.03 million $ 1.25 million
Jul 10, 2019 $ 0.021
-1.10%
$ 42.07 million $ 1.39 million
Jul 9, 2019 $ 0.0213
+1.20%
$ 42.53 million $ 1.23 million
Jul 8, 2019 $ 0.021
-5.81%
$ 42.03 million $ 1.38 million