- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Media Network (MEDIA) historical data and Live price
Media Network
MEDIA$ 19.22 -6.787 % 
0.00033175 BTC
0.00033175 BTC MARKET CAP
0
0
24H VOLUME
369.553 k
369.553 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank3,093
1H 0.04 %
24H -6.79 %
7D -13.03 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/30/24 | 21.883 | 22.124 | 19.732 | 20.642 | 273,708.63 | 0 |
| 4/29/24 | 22.018 | 22.711 | 21.58 | 21.883 | 167,522.76 | 0 |
| 4/28/24 | 22.277 | 22.597 | 21.931 | 22.063 | 73,441.57 | 0 |
| 4/27/24 | 22.593 | 23.049 | 22.15 | 22.277 | 151,448.25 | 0 |
| 4/26/24 | 22.836 | 24.012 | 22.268 | 22.61 | 285,299.93 | 0 |
| 4/25/24 | 22.007 | 22.981 | 21.465 | 22.818 | 232,670.69 | 0 |
| 4/24/24 | 23.338 | 23.629 | 21.405 | 22.007 | 325,998.44 | 0 |
| 4/23/24 | 25.009 | 25.46 | 23.077 | 23.338 | 687,874.33 | 0 |
| 4/22/24 | 22.913 | 25.702 | 22.357 | 25.009 | 1,382,248.89 | 0 |
| 4/21/24 | 20.685 | 24.004 | 20.397 | 22.913 | 706,895.98 | 0 |
| 4/20/24 | 19.72 | 20.715 | 19.29 | 20.685 | 142,172.93 | 0 |
| 4/19/24 | 20.902 | 21.137 | 19.043 | 19.72 | 296,549.99 | 0 |
| 4/18/24 | 18.738 | 22.272 | 18.62 | 20.902 | 425,880.48 | 0 |
| 4/17/24 | 19.497 | 19.645 | 17.506 | 18.738 | 470,106.33 | 0 |
| 4/16/24 | 21.273 | 21.419 | 17.88 | 19.497 | 702,142.47 | 0 |
| 4/15/24 | 23.841 | 24.022 | 20.976 | 21.273 | 400,449.35 | 0 |
| 4/14/24 | 24.062 | 24.975 | 22.044 | 23.841 | 750,872.66 | 0 |
| 4/13/24 | 22.63 | 29.899 | 22.075 | 24.062 | 1,733,951.21 | 0 |
| 4/12/24 | 26.894 | 28.479 | 21.766 | 22.63 | 1,162,865.36 | 0 |
| 4/11/24 | 29.032 | 34.439 | 24.317 | 26.894 | 5,223,187.8 | 0 |
| 4/10/24 | 21.121 | 32.527 | 21.061 | 29.032 | 4,587,736.34 | 0 |
| 4/9/24 | 21.818 | 22.466 | 20.972 | 21.121 | 332,052.87 | 0 |
| 4/8/24 | 21.438 | 22.644 | 21.438 | 21.818 | 148,618.21 | 0 |
| 4/7/24 | 21.12 | 23.783 | 21.028 | 21.438 | 326,869.96 | 0 |
| 4/6/24 | 21.772 | 21.936 | 20.701 | 21.12 | 117,568.57 | 0 |
| 4/5/24 | 21.189 | 22.285 | 20.047 | 21.772 | 369,424.94 | 0 |
| 4/4/24 | 20.369 | 21.792 | 20.288 | 21.189 | 132,609.5 | 0 |
| 4/3/24 | 20.21 | 21.007 | 20.019 | 20.369 | 172,961.88 | 0 |
| 4/2/24 | 22.011 | 22.011 | 20.124 | 20.21 | 540,763.94 | 0 |
| 4/1/24 | 24.004 | 24.314 | 21.499 | 22.011 | 456,746.5 | 0 |
| 3/31/24 | 23.425 | 24.059 | 23.168 | 24.05 | 289,253.99 | 0 |
| 3/30/24 | 22.698 | 23.821 | 22.493 | 23.425 | 400,733.42 | 0 |
| 3/29/24 | 22.796 | 22.979 | 21.351 | 22.698 | 557,469.06 | 0 |
| 3/28/24 | 20.485 | 23.981 | 20.343 | 22.796 | 1,026,900.32 | 0 |
| 3/27/24 | 21.428 | 22.031 | 20.249 | 20.485 | 463,631.15 | 0 |
| 3/26/24 | 22.255 | 23.034 | 21.092 | 21.428 | 423,968.75 | 0 |
| 3/25/24 | 22.204 | 23.049 | 21.411 | 22.255 | 600,533.71 | 0 |
| 3/24/24 | 21.837 | 24.707 | 20.836 | 22.204 | 782,746.48 | 0 |
| 3/23/24 | 23.048 | 23.048 | 20.609 | 21.705 | 426,429.29 | 0 |
| 3/22/24 | 22.198 | 23.085 | 21.264 | 23.017 | 374,834.05 | 0 |
| 3/21/24 | 23.651 | 24.453 | 21.588 | 22.162 | 719,551.78 | 0 |
| 3/20/24 | 20.991 | 24.146 | 20.47 | 23.651 | 1,020,282.54 | 0 |
| 3/19/24 | 26.229 | 26.387 | 19.897 | 20.991 | 1,674,840.45 | 0 |
| 3/18/24 | 26.41 | 30.304 | 23.764 | 26.229 | 6,651,180.42 | 0 |
| 3/17/24 | 21.922 | 35.846 | 20.111 | 25.971 | 12,123,339.55 | 0 |
| 3/16/24 | 19.086 | 22.86 | 18.512 | 21.668 | 1,805,661.57 | 0 |
| 3/15/24 | 19.147 | 22.067 | 18.064 | 19.086 | 1,191,028.12 | 0 |
| 3/14/24 | 19.306 | 19.523 | 18.549 | 19.147 | 578,211.75 | 0 |
| 3/13/24 | 19.237 | 20.528 | 18.615 | 19.306 | 658,717.89 | 0 |
| 3/12/24 | 20.736 | 21.53 | 18.74 | 19.245 | 879,527.3 | 0 |
| 3/11/24 | 18.907 | 22.737 | 17.849 | 20.736 | 2,110,412.54 | 0 |
| 3/10/24 | 18.374 | 24.212 | 18.331 | 18.907 | 3,461,931.71 | 0 |
| 3/9/24 | 17.989 | 19.914 | 17.241 | 18.374 | 1,061,941.17 | 0 |
| 3/8/24 | 17.579 | 18.148 | 17.324 | 17.989 | 306,588.56 | 0 |
| 3/7/24 | 20.225 | 20.52 | 16.817 | 17.571 | 729,613.07 | 0 |
| 3/6/24 | 17.582 | 20.449 | 17.425 | 20.29 | 1,106,713.67 | 0 |
| 3/5/24 | 16.902 | 19.393 | 16.105 | 17.582 | 1,316,652.19 | 0 |
| 3/4/24 | 17.933 | 18.076 | 16.329 | 16.902 | 877,368.15 | 0 |
| 3/3/24 | 16.661 | 21.893 | 16.574 | 17.933 | 1,809,237.05 | 0 |
| 3/2/24 | 16.596 | 16.758 | 16.355 | 16.661 | 234,158.79 | 0 |
| 3/1/24 | 16.114 | 16.722 | 16.114 | 16.722 | 110,930.57 | 0 |
| 2/29/24 | 16.33 | 16.681 | 16.076 | 16.114 | 142,446.95 | 0 |
| 2/28/24 | 16.505 | 16.7 | 16.129 | 16.326 | 179,527.97 | 0 |
| 2/27/24 | 16.555 | 16.687 | 16.223 | 16.505 | 77,485.8 | 0 |
| 2/26/24 | 16.805 | 16.868 | 16.145 | 16.555 | 169,811.65 | 0 |
| 2/25/24 | 16.187 | 17.016 | 15.965 | 16.805 | 266,642.22 | 0 |
| 2/24/24 | 15.679 | 16.242 | 15.617 | 16.187 | 75,131.56 | 0 |
| 2/23/24 | 15.843 | 16.117 | 15.576 | 15.679 | 199,817.15 | 0 |
| 2/22/24 | 15.934 | 16.334 | 15.527 | 15.843 | 340,321.64 | 0 |
| 2/21/24 | 16.738 | 16.75 | 15.826 | 15.927 | 187,385.59 | 0 |
| 2/20/24 | 17.18 | 17.18 | 16.429 | 16.738 | 128,980.97 | 0 |
| 2/19/24 | 17.287 | 17.736 | 17.038 | 17.18 | 240,913.19 | 0 |
| 2/18/24 | 17.458 | 17.594 | 17.043 | 17.287 | 98,585.27 | 0 |
| 2/17/24 | 18.215 | 18.417 | 17.314 | 17.458 | 534,168.08 | 0 |
| 2/16/24 | 16.582 | 18.839 | 16.505 | 18.288 | 449,571.95 | 0 |
| 2/15/24 | 16.9 | 17.245 | 16.529 | 16.611 | 361,146.41 | 0 |
| 2/14/24 | 16.968 | 17.834 | 16.892 | 16.9 | 224,698.53 | 0 |
| 2/13/24 | 17.508 | 17.793 | 16.778 | 17.009 | 143,792.72 | 0 |
| 2/12/24 | 16.777 | 18.348 | 16.728 | 17.508 | 364,914.16 | 0 |
| 2/11/24 | 17.54 | 17.54 | 16.655 | 16.777 | 92,388.8 | 0 |
| 2/10/24 | 17.254 | 17.927 | 16.117 | 17.54 | 472,256.6 | 0 |
| 2/9/24 | 16.906 | 19.824 | 16.671 | 17.132 | 823,257.06 | 0 |
| 2/8/24 | 17.193 | 17.836 | 15.81 | 16.906 | 843,857.83 | 0 |
| 2/7/24 | 16.981 | 23.935 | 16.509 | 17.189 | 2,075,035.24 | 0 |
| 2/6/24 | 14.829 | 18.036 | 14.829 | 16.826 | 686,436.9 | 0 |
| 2/5/24 | 15.257 | 15.35 | 14.592 | 14.829 | 170,873.33 | 0 |
| 2/4/24 | 15.315 | 16.059 | 14.608 | 15.257 | 382,750.89 | 0 |
| 2/3/24 | 18.069 | 18.233 | 14.96 | 15.315 | 743,902.83 | 0 |
| 2/2/24 | 14.083 | 18.93 | 14.012 | 18.069 | 1,385,611.52 | 0 |
| 2/1/24 | 14.27 | 14.305 | 13.861 | 13.925 | 70,738.8 | 0 |
