Metadium Historical Data

META Page 52
Download
Date Close Price change Market cap Trading volume
May 18, 2019 $ 0.0181
+2.91%
$ 36.22 million $ 344,999
May 17, 2019 $ 0.0177
-1.26%
$ 35.37 million $ 797,697
May 16, 2019 $ 0.0178
-8.29%
$ 35.66 million $ 880,318
May 15, 2019 $ 0.0195
+8.53%
$ 39 million $ 700,490
May 14, 2019 $ 0.018
+9.46%
$ 35.94 million $ 408,624
May 13, 2019 $ 0.0164
-6.50%
$ 32.83 million $ 594,970
May 12, 2019 $ 0.0176
+0.26%
$ 35.16 million $ 356,281
May 11, 2019 $ 0.0175
+11.18%
$ 34.91 million $ 361,060
May 10, 2019 $ 0.0157
-0.42%
$ 31.4 million $ 549,669
May 9, 2019 $ 0.0158
-11.46%
$ 31.53 million $ 490,290
May 8, 2019 $ 0.0177
-8.60%
$ 35.45 million $ 448,992
May 7, 2019 $ 0.0194
-4.00%
$ 38.86 million $ 310,473
May 6, 2019 $ 0.0203
-3.37%
$ 40.51 million $ 299,281
May 5, 2019 $ 0.021
+4.71%
$ 41.93 million $ 299,644
May 4, 2019 $ 0.02
+7.77%
$ 40.04 million $ 239,337
May 3, 2019 $ 0.0186
-5.75%
$ 37.14 million $ 515,369
May 2, 2019 $ 0.0198
+2.81%
$ 39.57 million $ 383,975
May 1, 2019 $ 0.0192
-1.31%
$ 38.48 million $ 424,576
Apr 30, 2019 $ 0.0195
-0.26%
$ 38.99 million $ 612,633
Apr 29, 2019 $ 0.0196
-7.67%
$ 39.1 million $ 686,094
Apr 28, 2019 $ 0.0211
-2.91%
$ 42.24 million $ 408,955
Apr 27, 2019 $ 0.0218
-1.43%
$ 43.51 million $ 231,332
Apr 26, 2019 $ 0.0221
+3.23%
$ 44.14 million $ 367,151
Apr 25, 2019 $ 0.0214
-6.81%
$ 42.72 million $ 938,401
Apr 24, 2019 $ 0.0229
-8.39%
$ 45.84 million $ 1.19 million
Apr 23, 2019 $ 0.0252
+0.67%
$ 50.33 million $ 2.52 million
Apr 22, 2019 $ 0.0253
+5.28%
$ 50.66 million $ 1.79 million
Apr 21, 2019 $ 0.0239
-1.83%
$ 47.77 million $ 591,253
Apr 20, 2019 $ 0.0243
+5.50%
$ 48.66 million $ 704,145
Apr 19, 2019 $ 0.0231
-2.86%
$ 46.12 million $ 682,821
Apr 18, 2019 $ 0.0237
+5.92%
$ 47.48 million $ 1.1 million
Apr 17, 2019 $ 0.0224
-6.14%
$ 44.83 million $ 845,449
Apr 16, 2019 $ 0.0239
-1.67%
$ 47.76 million $ 461,933
Apr 15, 2019 $ 0.0241
+3.99%
$ 48.17 million $ 641,039
Apr 14, 2019 $ 0.023
-3.74%
$ 45.97 million $ 458,032
Apr 13, 2019 $ 0.0239
-0.19%
$ 47.76 million $ 320,980
Apr 12, 2019 $ 0.0235
+8.31%
$ 46.96 million $ 892,045
Apr 11, 2019 $ 0.0217
-5.77%
$ 43.36 million $ 554,878
Apr 10, 2019 $ 0.0231
+1.76%
$ 46.3 million $ 392,691
Apr 9, 2019 $ 0.0224
+16.02%
$ 44.9 million $ 500,211
Apr 8, 2019 $ 0.0194
-7.09%
$ 38.72 million $ 878,123
Apr 7, 2019 $ 0.0208
-0.39%
$ 41.64 million $ 992,888
Apr 6, 2019 $ 0.0209
-5.44%
$ 41.8 million $ 1.42 million
Apr 5, 2019 $ 0.0221
+8.33%
$ 44.21 million $ 1.36 million
Apr 4, 2019 $ 0.0205
-2.70%
$ 41.09 million $ 1.33 million
Apr 3, 2019 $ 0.021
-8.29%
$ 42.06 million $ 1.57 million
Apr 2, 2019 $ 0.0229
+1.01%
$ 45.89 million $ 2.05 million
Apr 1, 2019 $ 0.0228
+8.36%
$ 45.58 million $ 1.8 million
Mar 31, 2019 $ 0.021
-5.62%
$ 42.07 million $ 1.05 million
Mar 30, 2019 $ 0.0223
+2.05%
$ 44.69 million $ 1.28 million