Metadium Historical Data

META Page 8
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $ 0.0214
+1.11%
$ 42.72 million $ 178,942
May 30, 2025 $ 0.0211
-5.39%
$ 42.27 million $ 403,353
May 29, 2025 $ 0.0225
+0.02%
$ 44.94 million $ 197,577
May 28, 2025 $ 0.0225
-1.51%
$ 45 million $ 213,938
May 27, 2025 $ 0.0228
+1.49%
$ 45.69 million $ 161,608
May 26, 2025 $ 0.0225
-1.92%
$ 45.02 million $ 145,718
May 25, 2025 $ 0.0229
-2.35%
$ 45.9 million $ 309,220
May 24, 2025 $ 0.0235
+0.68%
$ 47.09 million $ 117,478
May 23, 2025 $ 0.0234
-0.56%
$ 46.78 million $ 536,317
May 22, 2025 $ 0.0235
+0.40%
$ 46.94 million $ 239,920
May 21, 2025 $ 0.0234
-0.26%
$ 46.75 million $ 203,015
May 20, 2025 $ 0.0234
+0.46%
$ 46.87 million $ 175,399
May 19, 2025 $ 0.0233
-2.92%
$ 46.66 million $ 352,865
May 18, 2025 $ 0.024
+0.28%
$ 48.06 million $ 14,197
May 17, 2025 $ 0.024
-1.98%
$ 47.93 million $ 23,939
May 16, 2025 $ 0.0244
+2.52%
$ 48.88 million $ 12,136
May 15, 2025 $ 0.0239
-4.04%
$ 47.78 million $ 45,495
May 14, 2025 $ 0.0246
+0.76%
$ 49.17 million $ 34,736
May 13, 2025 $ 0.0244
+0.19%
$ 48.8 million $ 44,344
May 12, 2025 $ 0.0243
-2.33%
$ 48.62 million $ 56,016
May 11, 2025 $ 0.0249
+0.64%
$ 49.71 million $ 44,397
May 10, 2025 $ 0.0247
+0.90%
$ 49.39 million $ 49,664
May 9, 2025 $ 0.024
+1.01%
$ 48 million $ 56,856
May 8, 2025 $ 0.0239
+6.60%
$ 47.74 million $ 19,198
May 7, 2025 $ 0.0224
-3.32%
$ 44.78 million $ 43,733
May 6, 2025 $ 0.0232
-1.61%
$ 46.32 million $ 114,749
May 5, 2025 $ 0.0235
+1.48%
$ 47.09 million $ 58,703
May 4, 2025 $ 0.0232
-2.98%
$ 46.42 million $ 183,264
May 3, 2025 $ 0.0239
+1.21%
$ 47.84 million $ 49,747
May 2, 2025 $ 0.0236
+0.48%
$ 47.22 million $ 54,099
May 1, 2025 $ 0.0234
-2.20%
$ 46.73 million $ 17,806
Apr 30, 2025 $ 0.0239
+0.61%
$ 47.77 million $ 93,035
Apr 29, 2025 $ 0.0237
-3.78%
$ 47.49 million $ 6,821
Apr 28, 2025 $ 0.0247
-2.88%
$ 49.38 million $ 335,359
Apr 27, 2025 $ 0.0254
+5.20%
$ 50.85 million $ 355,257
Apr 26, 2025 $ 0.0242
+1.02%
$ 48.39 million $ 57,766
Apr 25, 2025 $ 0.024
+0.35%
$ 47.95 million $ 52,696
Apr 24, 2025 $ 0.0239
+0.22%
$ 47.81 million $ 96,290
Apr 23, 2025 $ 0.0239
+0.14%
$ 47.71 million $ 606,699
Apr 22, 2025 $ 0.0237
+2.46%
$ 47.5 million $ 46,137
Apr 21, 2025 $ 0.0232
-1.02%
$ 46.37 million $ 53,677
Apr 20, 2025 $ 0.0234
-2.48%
$ 46.85 million $ 29,232
Apr 19, 2025 $ 0.024
-1.71%
$ 48.04 million $ 209,571
Apr 18, 2025 $ 0.0244
-0.15%
$ 48.88 million $ 171,339
Apr 17, 2025 $ 0.0246
+1.17%
$ 49.22 million $ 163,254
Apr 16, 2025 $ 0.0243
+5.94%
$ 48.55 million $ 374,414
Apr 15, 2025 $ 0.0229
+5.47%
$ 45.81 million $ 143,915
Apr 14, 2025 $ 0.0217
+0.28%
$ 43.4 million $ 65,459
Apr 13, 2025 $ 0.0216
-4.37%
$ 43.21 million $ 35,801
Apr 12, 2025 $ 0.0224
+2.99%
$ 44.86 million $ 49,611