Metadium Historical Data

META Page 55
Download
Date Close Price change Market cap Trading volume
Dec 19, 2018 $ 0.00392
-5.70%
$ 7.84 million $ 78,745
Dec 18, 2018 $ 0.00414
+3.13%
$ 8.28 million $ 138,528
Dec 17, 2018 $ 0.00402
+0.32%
$ 8.03 million $ 7,577
Dec 16, 2018 $ 0.004
+17.94%
$ 8.01 million $ 8,770
Dec 15, 2018 $ 0.00342
+2.44%
$ 6.83 million $ 9,066
Dec 14, 2018 $ 0.00334
-2.40%
$ 6.68 million $ 7,929
Dec 13, 2018 $ 0.00342
-14.83%
$ 6.85 million $ 7,984
Dec 12, 2018 $ 0.00402
-1.43%
$ 8.04 million $ 9,564
Dec 11, 2018 $ 0.00408
-8.75%
$ 8.16 million $ 11,151
Dec 10, 2018 $ 0.00446
-7.51%
$ 8.93 million $ 6,322
Dec 9, 2018 $ 0.00484
+5.45%
$ 9.69 million $ 6,775
Dec 8, 2018 $ 0.00461
+0.87%
$ 9.21 million $ 15,441
Dec 7, 2018 $ 0.0045
+8.06%
$ 8.99 million $ 3,012
Dec 6, 2018 $ 0.00413
-17.37%
$ 8.26 million $ 4,863
Dec 5, 2018 $ 0.000337
-4.55%
$ 673,093 $ 0
Dec 4, 2018 $ 0.000353
+1.45%
$ 705,695 $ 2
Dec 3, 2018 $ 0.000348
+5.61%
$ 695,617 $ 4
Dec 2, 2018 $ 0.000328
-1.57%
$ 655,869 $ 0
Dec 1, 2018 $ 0.000333
+4.39%
$ 665,955 $ 0
Nov 30, 2018 $ 0.000319
+13.81%
$ 638,420 $ 9
Nov 29, 2018 $ 0.00479
+0.00%
$ 9.58 million $ 4,089
Nov 28, 2018 $ 0.00432
+0.00%
$ 8.64 million $ 3,750
Nov 27, 2018 $ 0.00476
+0.00%
$ 9.53 million $ 3,926
Nov 26, 2018 $ 0.00462
+0.00%
$ 9.24 million $ 3,820
Nov 25, 2018 $ 0.00559
+0.00%
$ 11.18 million $ 4,292
Nov 24, 2018 $ 0.00589
+0.00%
$ 11.78 million $ 4,307
Nov 23, 2018 $ 0.00646
+0.00%
$ 12.92 million $ 4,525
Nov 22, 2018 $ 0.00651
+0.00%
$ 13.01 million $ 4,500
Nov 21, 2018 $ 0.00718
+0.00%
$ 14.36 million $ 4,634
Nov 20, 2018 $ 0.00859
+0.00%
$ 17.18 million $ 5,282
Nov 19, 2018 $ 0.00967
+0.00%
$ 19.35 million $ 5,598
Nov 18, 2018 $ 0.00978
+0.00%
$ 19.57 million $ 5,553
Nov 17, 2018 $ 0.0101
+0.00%
$ 20.23 million $ 5,591
Nov 16, 2018 $ 0.00988
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0114
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.0123
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.0123
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0124
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.0126
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.0126
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.0129
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.013
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.0126
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.012
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.011
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.0114
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.0122
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.0127
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.0121
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.0119
+0.00%
$ -- $ 6,314