Metadium (META) historical data and Live price

Metadium

META

$ 0.014695 + 8.213 %

0.00000029 BTC

MARKET CAP
18.301 M

24H VOLUME
6.711 M

CIRC.SUPPLY
1.245 B

MAX SUPPLY

META

USD

Rank642

1H -0.01 %

24H 8.21 %

7D -4.07 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/24/21	0.014	0.015	0.013	0.014	65,478.79	17,250,584.38
2/23/21	0.016	0.019	0.011	0.014	13,017,368.4	17,160,661.28
2/22/21	0.017	0.022	0.015	0.016	183,174.89	19,517,511.91
2/21/21	0.017	0.022	0.015	0.017	118,876.79	21,657,302.05
2/20/21	0.018	0.019	0.017	0.017	7,770,214.14	21,236,928.55
2/19/21	0.019	0.019	0.016	0.018	9,685,482.9	22,830,129.2
2/18/21	0.014	0.021	0.013	0.019	40,276,091.32	23,617,508.63
2/17/21	0.011	0.016	0.011	0.014	38,076,174.7	17,004,627.05
2/16/21	0.011	0.011	0.011	0.011	3,260,761.32	13,832,209.57
2/15/21	0.012	0.012	0.01	0.011	5,302,695.18	13,555,938.93
2/14/21	0.011	0.012	0.011	0.012	8,890,546.86	14,417,258.75
2/13/21	0.011	0.011	0.01	0.011	6,447,450.17	14,094,766.16
2/12/21	0.011	0.012	0.01	0.011	7,921,781.94	13,753,723.48
2/11/21	0.01	0.011	0.01	0.011	3,296,629.71	13,110,703
2/10/21	0.01	0.01	0.009	0.01	3,626,704.53	12,268,809.39
2/9/21	0.009	0.01	0.009	0.01	2,873,442.49	12,198,485.91
2/8/21	0.009	0.009	0.009	0.009	1,276,255.23	11,264,888.51
2/7/21	0.009	0.009	0.009	0.009	962,667.87	11,246,514.36
2/6/21	0.009	0.009	0.009	0.009	1,750,053.98	11,244,525.83
2/5/21	0.009	0.009	0.009	0.009	1,931,031.85	11,490,092.12
2/4/21	0.009	0.009	0.009	0.009	1,546,943.64	10,910,208.3
2/3/21	0.009	0.009	0.009	0.009	4,054,167.69	11,132,735.66
2/2/21	0.008	0.01	0.008	0.009	8,301,175.33	10,795,106.03
2/1/21	0.008	0.008	0.008	0.008	861,677.27	10,404,781
1/31/21	0.008	0.009	0.008	0.008	804,394.73	10,393,372.73
1/30/21	0.009	0.009	0.008	0.008	586,654.82	10,486,426.89
1/29/21	0.009	0.009	0.008	0.009	2,051,242.42	10,749,134.24
1/28/21	0.008	0.009	0.008	0.008	395,519.249	10,531,037.414
1/27/21	0.009	0.009	0.008	0.008	103,373.54	9,942,572.011
1/26/21	0.008	0.009	0.008	0.009	276,888.83	10,693,191.568
1/25/21	0.008	0.009	0.008	0.008	239,907.51	10,124,022.325
1/24/21	0.008	0.008	0.008	0.008	183,303.273	10,482,497.115
1/23/21	0.007	0.008	0.007	0.008	137,722.643	10,078,823.641
1/22/21	0.008	0.008	0.007	0.007	118,967.888	9,325,789.065
1/21/21	0.009	0.009	0.007	0.008	355,979.591	10,012,171.612
1/20/21	0.008	0.009	0.007	0.009	272,259.544	11,002,437.338
1/19/21	0.008	0.009	0.008	0.008	687.66	10,497,709.421
1/18/21	0.009	0.01	0.008	0.008	13,562.023	10,547,749.575
1/17/21	0.008	0.009	0.007	0.009	2,299.068	10,808,345.076
1/16/21	0.009	0.009	0.007	0.008	2,863.725	10,292,534.165
1/15/21	0.008	0.009	0.007	0.009	127,413.089	11,042,121.548
1/14/21	0.008	0.009	0.008	0.008	1,425.606	10,220,839.588
1/13/21	0.009	0.009	0.007	0.008	187.554	9,797,487.563
1/12/21	0.009	0.009	0.008	0.009	390,521.226	10,886,251.39
1/11/21	0.009	0.01	0.008	0.009	1,930,086.147	11,417,480.087
1/10/21	0.01	0.01	0.008	0.009	24,477,705.725	11,292,178.72
1/9/21	0.008	0.011	0.008	0.009	3,192,766.586	11,819,440.964
1/8/21	0.009	0.01	0.008	0.008	3,075.988	10,492,324.115
1/7/21	0.009	0.009	0.008	0.009	204,972.51	11,018,110.769
1/6/21	0.009	0.009	0.008	0.009	217,391.681	10,816,633.414
1/5/21	0.009	0.009	0.008	0.009	274,327.688	10,998,787.676
1/4/21	0.009	0.009	0.008	0.009	148,704.3	11,007,425.844
1/3/21	0.009	0.01	0.009	0.009	296,076.913	11,286,490.317
1/2/21	0.009	0.01	0.009	0.009	108,021.475	11,780,980.496
1/1/21	0.009	0.01	0.009	0.009	9,440.734	11,691,389.855
12/31/20	0.009	0.01	0.009	0.009	963,841.602	11,752,432.567
12/30/20	0.008	0.009	0.008	0.009	126,869.005	11,148,865.269
12/29/20	0.009	0.009	0.008	0.008	3,681.889	10,364,765.408
12/28/20	0.009	0.009	0.009	0.009	80,351.831	11,175,800.812
12/27/20	0.008	0.009	0.008	0.009	536,817.794	11,028,263.236
12/26/20	0.008	0.008	0.008	0.008	66,709.842	10,427,326.698
12/25/20	0.009	0.009	0.008	0.008	88,198.324	10,463,681.285
12/24/20	0.008	0.009	0.007	0.009	85,282.593	10,934,934.173
12/23/20	0.009	0.01	0.008	0.008	117,708.034	10,180,009.75
12/22/20	0.008	0.009	0.008	0.009	116,648.342	11,513,332.444
12/21/20	0.009	0.01	0.008	0.008	1,363.2	10,534,663.759
12/20/20	0.01	0.01	0.009	0.009	469.001	11,405,871.606
12/19/20	0.01	0.01	0.009	0.01	370,147.397	11,873,477.415
12/18/20	0.01	0.01	0.009	0.01	90,082.862	11,879,837.488
12/17/20	0.009	0.01	0.009	0.01	91,200.741	11,972,893.632
12/16/20	0.009	0.01	0.009	0.009	158,055.731	11,556,437.153
12/15/20	0.01	0.01	0.009	0.009	88,122.084	11,825,902.796
12/14/20	0.009	0.01	0.009	0.01	273,584.345	12,025,293.474
12/13/20	0.009	0.009	0.009	0.009	838.816	11,240,901.143
12/12/20	0.009	0.009	0.009	0.009	114,742.379	11,660,869.141
12/11/20	0.01	0.01	0.009	0.009	205,048.956	11,320,920.443
12/10/20	0.01	0.01	0.01	0.01	209,339.174	12,265,699.552
12/9/20	0.01	0.01	0.01	0.01	9,872.809	12,604,074.426
12/8/20	0.012	0.012	0.01	0.01	3,130.093	12,461,815.51
12/7/20	0.01	0.012	0.01	0.012	2,285,741.591	14,563,653.828
12/6/20	0.01	0.01	0.01	0.01	286,338.493	12,664,807.125
12/5/20	0.01	0.01	0.009	0.01	524,152.065	12,313,779.414
12/4/20	0.011	0.011	0.009	0.01	544,975.015	11,900,945.189
12/3/20	0.01	0.012	0.01	0.011	2,628,048.802	13,078,120.359
12/2/20	0.008	0.013	0.007	0.01	17,739,518.158	12,998,185.038
12/1/20	0.008	0.008	0.007	0.008	431,681.016	9,402,697.873
11/30/20	0.008	0.008	0.007	0.008	224,503.131	9,780,997.993
11/29/20	0.008	0.008	0.008	0.008	173,744.141	9,552,213.741
11/28/20	0.008	0.008	0.007	0.008	188,812.763	9,671,785.694
11/27/20	0.008	0.008	0.007	0.008	565,751.438	9,441,555.705

Similar Coins