Metadium Historical Data

META Page 51
Download
Date Close Price change Market cap Trading volume
Jul 7, 2019 $ 0.0223
+3.26%
$ 44.62 million $ 541,230
Jul 6, 2019 $ 0.0216
-1.76%
$ 43.21 million $ 1.02 million
Jul 5, 2019 $ 0.022
-3.01%
$ 43.99 million $ 1.29 million
Jul 4, 2019 $ 0.0227
-2.31%
$ 45.35 million $ 1.33 million
Jul 3, 2019 $ 0.0232
-2.77%
$ 46.42 million $ 1.72 million
Jul 2, 2019 $ 0.0239
-3.05%
$ 47.75 million $ 3.13 million
Jul 1, 2019 $ 0.0246
+15.17%
$ 49.25 million $ 2.83 million
Jun 30, 2019 $ 0.0214
-6.01%
$ 42.76 million $ 1.8 million
Jun 29, 2019 $ 0.0227
-2.86%
$ 45.5 million $ 2.24 million
Jun 28, 2019 $ 0.0234
-2.14%
$ 46.84 million $ 2.42 million
Jun 27, 2019 $ 0.0239
-12.96%
$ 47.86 million $ 3.77 million
Jun 26, 2019 $ 0.0275
-9.05%
$ 54.99 million $ 4.84 million
Jun 25, 2019 $ 0.0302
-3.89%
$ 60.46 million $ 2.22 million
Jun 24, 2019 $ 0.0315
-3.00%
$ 62.9 million $ 1.57 million
Jun 23, 2019 $ 0.0324
+6.56%
$ 64.85 million $ 1.7 million
Jun 22, 2019 $ 0.0304
-3.29%
$ 60.85 million $ 5.26 million
Jun 21, 2019 $ 0.0315
-3.95%
$ 62.92 million $ 4.39 million
Jun 20, 2019 $ 0.0328
-2.11%
$ 65.51 million $ 6.66 million
Jun 19, 2019 $ 0.0333
+2.21%
$ 66.66 million $ 3.77 million
Jun 18, 2019 $ 0.0327
-6.79%
$ 65.39 million $ 6.45 million
Jun 17, 2019 $ 0.0351
+9.67%
$ 70.15 million $ 11.52 million
Jun 16, 2019 $ 0.0319
-0.38%
$ 63.88 million $ 3.66 million
Jun 15, 2019 $ 0.0321
-0.37%
$ 64.12 million $ 5.38 million
Jun 14, 2019 $ 0.0322
+4.10%
$ 64.44 million $ 6.97 million
Jun 13, 2019 $ 0.0311
+0.36%
$ 62.26 million $ 4.48 million
Jun 12, 2019 $ 0.031
+1.36%
$ 62.04 million $ 6.75 million
Jun 11, 2019 $ 0.0306
+11.31%
$ 61.29 million $ 16.46 million
Jun 10, 2019 $ 0.0275
+3.72%
$ 54.98 million $ 6.25 million
Jun 9, 2019 $ 0.0265
+1.38%
$ 53 million $ 4.89 million
Jun 8, 2019 $ 0.0262
-4.17%
$ 52.43 million $ 4.15 million
Jun 7, 2019 $ 0.0275
+1.57%
$ 55.01 million $ 5.59 million
Jun 6, 2019 $ 0.0271
-3.97%
$ 54.23 million $ 5.67 million
Jun 5, 2019 $ 0.0279
+4.45%
$ 55.82 million $ 9.36 million
Jun 4, 2019 $ 0.0268
+4.87%
$ 53.58 million $ 10.3 million
Jun 3, 2019 $ 0.0255
-3.00%
$ 51.02 million $ 5.15 million
Jun 2, 2019 $ 0.0263
+6.65%
$ 52.6 million $ 7.45 million
Jun 1, 2019 $ 0.0249
+6.19%
$ 49.75 million $ 4.87 million
May 31, 2019 $ 0.0234
+2.17%
$ 46.85 million $ 4.85 million
May 30, 2019 $ 0.0228
-13.89%
$ 45.63 million $ 5.75 million
May 29, 2019 $ 0.0265
+21.22%
$ 52.99 million $ 9.22 million
May 28, 2019 $ 0.0219
+3.88%
$ 43.71 million $ 2.98 million
May 27, 2019 $ 0.0209
+8.77%
$ 41.79 million $ 2.94 million
May 26, 2019 $ 0.0192
-0.13%
$ 38.35 million $ 1.93 million
May 25, 2019 $ 0.0193
-3.00%
$ 38.57 million $ 1.56 million
May 24, 2019 $ 0.0198
-9.53%
$ 39.65 million $ 2.06 million
May 23, 2019 $ 0.0219
-0.18%
$ 43.76 million $ 5.71 million
May 22, 2019 $ 0.0219
-4.13%
$ 43.78 million $ 3.92 million
May 21, 2019 $ 0.0229
+5.70%
$ 45.73 million $ 3.65 million
May 20, 2019 $ 0.0216
+2.09%
$ 43.2 million $ 1.07 million
May 19, 2019 $ 0.021
+15.66%
$ 41.91 million $ 643,395