Metadium Historical Data

META Page 54
Download
Date Close Price change Market cap Trading volume
Feb 7, 2019 $ 0.00518
+5.82%
$ 10.36 million $ 114,867
Feb 6, 2019 $ 0.00491
-5.03%
$ 9.83 million $ 88,762
Feb 5, 2019 $ 0.00517
+1.29%
$ 10.35 million $ 111,458
Feb 4, 2019 $ 0.00511
+0.22%
$ 10.22 million $ 98,051
Feb 3, 2019 $ 0.0051
-5.35%
$ 10.19 million $ 82,717
Feb 2, 2019 $ 0.0054
+8.27%
$ 10.8 million $ 155,883
Feb 1, 2019 $ 0.00499
+8.01%
$ 9.98 million $ 93,260
Jan 31, 2019 $ 0.00468
+10.67%
$ 9.37 million $ 106,238
Jan 30, 2019 $ 0.00424
+5.30%
$ 8.48 million $ 103,057
Jan 29, 2019 $ 0.00403
+5.59%
$ 8.06 million $ 83,537
Jan 28, 2019 $ 0.00382
-3.73%
$ 7.63 million $ 67,518
Jan 27, 2019 $ 0.00413
-4.32%
$ 8.25 million $ 101,811
Jan 26, 2019 $ 0.0043
-3.20%
$ 8.6 million $ 116,090
Jan 25, 2019 $ 0.00444
+8.01%
$ 8.89 million $ 95,257
Jan 24, 2019 $ 0.00416
+0.81%
$ 8.32 million $ 80,588
Jan 23, 2019 $ 0.00414
-1.84%
$ 8.27 million $ 109,396
Jan 22, 2019 $ 0.00422
+2.93%
$ 8.43 million $ 72,046
Jan 21, 2019 $ 0.00412
-4.37%
$ 8.24 million $ 83,004
Jan 20, 2019 $ 0.00431
-5.18%
$ 8.62 million $ 98,578
Jan 19, 2019 $ 0.00457
+2.56%
$ 9.14 million $ 100,307
Jan 18, 2019 $ 0.00442
-1.70%
$ 8.84 million $ 87,382
Jan 17, 2019 $ 0.00449
+2.88%
$ 8.99 million $ 93,450
Jan 16, 2019 $ 0.00439
+6.30%
$ 8.78 million $ 103,678
Jan 15, 2019 $ 0.00412
-7.74%
$ 8.25 million $ 89,710
Jan 14, 2019 $ 0.00446
+4.15%
$ 8.92 million $ 90,135
Jan 13, 2019 $ 0.00429
-0.90%
$ 8.58 million $ 93,770
Jan 12, 2019 $ 0.00432
+6.33%
$ 8.63 million $ 93,068
Jan 11, 2019 $ 0.00406
-2.22%
$ 8.12 million $ 114,157
Jan 10, 2019 $ 0.00415
-15.41%
$ 8.31 million $ 61,440
Jan 9, 2019 $ 0.00491
+0.72%
$ 9.82 million $ 132,858
Jan 8, 2019 $ 0.00488
-2.76%
$ 9.75 million $ 119,222
Jan 7, 2019 $ 0.00502
-7.57%
$ 10.03 million $ 109,777
Jan 6, 2019 $ 0.00546
+11.71%
$ 10.92 million $ 133,103
Jan 5, 2019 $ 0.00489
-3.59%
$ 9.78 million $ 107,788
Jan 4, 2019 $ 0.00507
+5.18%
$ 10.15 million $ 183,971
Jan 3, 2019 $ 0.00483
-7.69%
$ 9.65 million $ 247,778
Jan 2, 2019 $ 0.00523
+17.07%
$ 10.47 million $ 226,108
Jan 1, 2019 $ 0.00446
+9.67%
$ 8.92 million $ 201,922
Dec 31, 2018 $ 0.0041
-21.74%
$ 8.21 million $ 208,385
Dec 30, 2018 $ 0.00514
+8.85%
$ 10.29 million $ 248,027
Dec 29, 2018 $ 0.00473
+1.54%
$ 9.45 million $ 69,260
Dec 28, 2018 $ 0.00458
+20.57%
$ 9.16 million $ 38,444
Dec 27, 2018 $ 0.00379
-12.51%
$ 7.58 million $ 20,123
Dec 26, 2018 $ 0.00433
+8.03%
$ 8.66 million $ 121,874
Dec 25, 2018 $ 0.00406
-18.30%
$ 8.11 million $ 119,642
Dec 24, 2018 $ 0.00496
-0.33%
$ 9.91 million $ 117,113
Dec 23, 2018 $ 0.00497
+2.34%
$ 9.94 million $ 128,614
Dec 22, 2018 $ 0.00486
+17.62%
$ 9.71 million $ 166,355
Dec 21, 2018 $ 0.00413
-3.26%
$ 8.26 million $ 139,350
Dec 20, 2018 $ 0.00428
+9.27%
$ 8.57 million $ 110,973