Metadium Historical Data

META Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20, 2025 $ 0.0242
+2.74%
$ 48.35 million $ 461,100
Jul 19, 2025 $ 0.0236
+1.34%
$ 47.13 million $ 329,407
Jul 18, 2025 $ 0.0233
+1.10%
$ 46.51 million $ 688,402
Jul 17, 2025 $ 0.023
-0.16%
$ 46.02 million $ 640,175
Jul 16, 2025 $ 0.023
+0.01%
$ 46.09 million $ 563,103
Jul 15, 2025 $ 0.023
-0.69%
$ 46.08 million $ 631,945
Jul 14, 2025 $ 0.0232
-0.34%
$ 46.4 million $ 803,855
Jul 13, 2025 $ 0.0234
-2.29%
$ 46.75 million $ 431,999
Jul 12, 2025 $ 0.0239
+5.82%
$ 47.82 million $ 1.57 million
Jul 11, 2025 $ 0.0226
+2.40%
$ 45.19 million $ 583,761
Jul 10, 2025 $ 0.0217
+0.37%
$ 43.37 million $ 313,692
Jul 9, 2025 $ 0.0215
-0.32%
$ 42.94 million $ 139,752
Jul 8, 2025 $ 0.0215
-0.67%
$ 43.05 million $ 184,020
Jul 7, 2025 $ 0.0217
-3.40%
$ 43.35 million $ 224,384
Jul 6, 2025 $ 0.0223
-1.73%
$ 44.52 million $ 248,161
Jul 5, 2025 $ 0.0224
+0.96%
$ 45.31 million $ 241,121
Jul 4, 2025 $ 0.0222
-0.24%
$ 44.4 million $ 813,702
Jul 3, 2025 $ 0.0223
-0.42%
$ 44.51 million $ 4.34 million
Jul 2, 2025 $ 0.0223
+3.30%
$ 44.7 million $ 3.81 million
Jul 1, 2025 $ 0.0216
+4.45%
$ 43.27 million $ 971,757
Jun 30, 2025 $ 0.0207
-1.04%
$ 41.43 million $ 55,232
Jun 29, 2025 $ 0.0209
+1.97%
$ 41.81 million $ 145,599
Jun 28, 2025 $ 0.0205
+0.13%
$ 41 million $ 50,082
Jun 27, 2025 $ 0.0205
-1.18%
$ 41.02 million $ 124,682
Jun 26, 2025 $ 0.0208
-2.49%
$ 41.52 million $ 235,529
Jun 25, 2025 $ 0.0213
+0.07%
$ 42.59 million $ 615,813
Jun 24, 2025 $ 0.0213
+3.72%
$ 42.56 million $ 418,010
Jun 23, 2025 $ 0.0205
+3.46%
$ 40.97 million $ 268,968
Jun 22, 2025 $ 0.0198
-3.88%
$ 39.6 million $ 442,592
Jun 21, 2025 $ 0.0206
-1.19%
$ 41.2 million $ 175,247
Jun 20, 2025 $ 0.0208
-0.22%
$ 41.7 million $ 269,981
Jun 19, 2025 $ 0.0209
+1.38%
$ 41.79 million $ 152,492
Jun 18, 2025 $ 0.0206
-0.32%
$ 41.22 million $ 173,010
Jun 17, 2025 $ 0.0207
-3.08%
$ 41.35 million $ 189,618
Jun 16, 2025 $ 0.0213
-0.47%
$ 42.67 million $ 229,617
Jun 15, 2025 $ 0.0214
-0.82%
$ 42.87 million $ 97,892
Jun 14, 2025 $ 0.0216
+0.96%
$ 43.22 million $ 139,483
Jun 13, 2025 $ 0.0214
-3.12%
$ 42.81 million $ 597,807
Jun 12, 2025 $ 0.0221
-4.13%
$ 44.19 million $ 721,947
Jun 11, 2025 $ 0.0231
+0.24%
$ 46.12 million $ 742,465
Jun 10, 2025 $ 0.023
+2.53%
$ 46.03 million $ 1.08 million
Jun 9, 2025 $ 0.0224
+2.69%
$ 44.89 million $ 484,386
Jun 8, 2025 $ 0.0219
+1.68%
$ 43.72 million $ 68,220
Jun 7, 2025 $ 0.0215
-1.38%
$ 43 million $ 64,750
Jun 6, 2025 $ 0.0218
+2.20%
$ 43.6 million $ 108,784
Jun 5, 2025 $ 0.0213
-3.37%
$ 42.65 million $ 181,396
Jun 4, 2025 $ 0.022
-0.66%
$ 43.9 million $ 89,687
Jun 3, 2025 $ 0.0221
+0.50%
$ 44.23 million $ 241,695
Jun 2, 2025 $ 0.022
+1.31%
$ 44 million $ 422,371
Jun 1, 2025 $ 0.0217
+1.66%
$ 43.43 million $ 148,110