Metadium Historical Data

META Page 53
Download
Date Close Price change Market cap Trading volume
Mar 29, 2019 $ 0.0221
-6.07%
$ 44.13 million $ 1.49 million
Mar 28, 2019 $ 0.0235
-8.18%
$ 46.93 million $ 1.84 million
Mar 27, 2019 $ 0.0257
+18.07%
$ 51.3 million $ 4.92 million
Mar 26, 2019 $ 0.0216
-3.29%
$ 43.27 million $ 1.8 million
Mar 25, 2019 $ 0.0224
-0.64%
$ 44.83 million $ 2.45 million
Mar 24, 2019 $ 0.0226
+1.63%
$ 45.1 million $ 2.77 million
Mar 23, 2019 $ 0.0223
-3.15%
$ 44.53 million $ 2.55 million
Mar 22, 2019 $ 0.023
-0.36%
$ 45.99 million $ 2.67 million
Mar 21, 2019 $ 0.023
-7.03%
$ 46 million $ 4.78 million
Mar 20, 2019 $ 0.0247
-0.72%
$ 49.49 million $ 6.22 million
Mar 19, 2019 $ 0.0249
+14.83%
$ 49.86 million $ 6.47 million
Mar 18, 2019 $ 0.0219
+1.06%
$ 43.72 million $ 5.54 million
Mar 17, 2019 $ 0.0217
+8.05%
$ 43.38 million $ 4.84 million
Mar 16, 2019 $ 0.0201
-15.78%
$ 40.13 million $ 7.04 million
Mar 15, 2019 $ 0.0238
+8.91%
$ 47.65 million $ 3.55 million
Mar 14, 2019 $ 0.0219
+31.15%
$ 43.76 million $ 11.11 million
Mar 13, 2019 $ 0.0167
-7.31%
$ 33.36 million $ 2.49 million
Mar 12, 2019 $ 0.0181
-1.05%
$ 36.19 million $ 2.66 million
Mar 11, 2019 $ 0.0183
-2.57%
$ 36.53 million $ 2.29 million
Mar 10, 2019 $ 0.0189
-18.41%
$ 37.89 million $ 3.37 million
Mar 9, 2019 $ 0.0232
+4.91%
$ 46.45 million $ 1.81 million
Mar 8, 2019 $ 0.0221
+17.53%
$ 44.28 million $ 1.91 million
Mar 7, 2019 $ 0.0188
-3.52%
$ 37.69 million $ 3.63 million
Mar 6, 2019 $ 0.0195
+2.22%
$ 39.06 million $ 2.41 million
Mar 5, 2019 $ 0.0191
+11.78%
$ 38.21 million $ 4.51 million
Mar 4, 2019 $ 0.0171
+26.26%
$ 34.21 million $ 5.14 million
Mar 3, 2019 $ 0.0135
+9.82%
$ 27.09 million $ 889,040
Mar 2, 2019 $ 0.0123
+23.73%
$ 24.67 million $ 1.1 million
Mar 1, 2019 $ 0.00998
-7.22%
$ 19.96 million $ 695,828
Feb 28, 2019 $ 0.0108
+4.87%
$ 21.51 million $ 818,321
Feb 27, 2019 $ 0.0103
-11.13%
$ 20.52 million $ 1.24 million
Feb 26, 2019 $ 0.0115
+25.76%
$ 23.1 million $ 2.67 million
Feb 25, 2019 $ 0.00918
+31.67%
$ 18.37 million $ 951,034
Feb 24, 2019 $ 0.00696
-16.42%
$ 13.93 million $ 69,782
Feb 23, 2019 $ 0.00833
+6.92%
$ 16.66 million $ 107,842
Feb 22, 2019 $ 0.00779
+0.08%
$ 15.57 million $ 108,428
Feb 21, 2019 $ 0.00778
-2.24%
$ 15.57 million $ 315,932
Feb 20, 2019 $ 0.00796
+13.45%
$ 15.92 million $ 369,637
Feb 19, 2019 $ 0.00702
+33.25%
$ 14.04 million $ 156,224
Feb 18, 2019 $ 0.00527
-2.49%
$ 10.54 million $ 46,464
Feb 17, 2019 $ 0.0054
+10.44%
$ 10.81 million $ 105,038
Feb 16, 2019 $ 0.00489
+2.41%
$ 9.79 million $ 163,616
Feb 15, 2019 $ 0.0048
-9.07%
$ 9.61 million $ 132,441
Feb 14, 2019 $ 0.00528
-11.94%
$ 10.57 million $ 135,598
Feb 13, 2019 $ 0.006
-7.24%
$ 12 million $ 154,116
Feb 12, 2019 $ 0.00638
+2.47%
$ 12.77 million $ 83,016
Feb 11, 2019 $ 0.00627
-8.89%
$ 12.54 million $ 79,363
Feb 10, 2019 $ 0.00689
+6.92%
$ 13.77 million $ 144,153
Feb 9, 2019 $ 0.00644
+1.88%
$ 12.88 million $ 152,939
Feb 8, 2019 $ 0.00632
+21.97%
$ 12.63 million $ 87,586