Metadium (META) historical data and Live price

metadium

Metadium

META
$ 0.124077 -2.631 % 0.00000303 BTC
MARKET CAP
154.529 M
24H VOLUME
1.286 M
CIRC.SUPPLY
1.245 B
MAX SUPPLY
Rank297
1H -6.71 %
24H -2.63 %
7D -28.18 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/26/210.1530.2030.1530.20110,115,830.15250,015,040.63
4/25/210.1420.1560.1420.153126,552.6190,371,442.11
4/24/210.1620.1620.140.14296,755.99176,971,591.21
4/23/210.1690.1710.1450.162222,838.26202,243,029.92
4/22/210.1780.1940.1650.169210,225.92210,686,872.71
4/21/210.1730.1890.1710.178154,720.24221,856,136.74
4/20/210.1710.1750.1520.173211,761.03215,213,151.58
4/19/210.1890.1950.1650.172195,674.95213,972,349.87
4/18/210.2070.2070.1720.189330,707.21235,964,020.65
4/17/210.1970.2140.1890.207237,196.91257,230,857.88
4/16/210.2160.2160.190.197381,448.06245,670,552.94
4/15/210.2050.2230.2020.216200,830.21269,006,229.53
4/14/210.210.2110.1930.205319,507.97255,235,187.66
4/13/210.1620.2110.1610.211283,165.52262,332,811.37
4/12/210.1950.1960.1470.162178,007.1201,695,808.24
4/11/210.2120.2120.1860.195156,448.17243,392,897.04
4/10/210.2630.2640.2090.211116,019.68263,335,159.18
4/9/210.2650.2670.2330.26360,240.72327,309,517.73
4/8/210.1780.2680.1780.265108,914.29330,254,852.79
4/7/210.3240.3270.1750.178313,862.99222,065,077.97
4/6/210.3080.3480.240.322153,974,336.89401,550,903.62
4/5/210.3620.3640.2860.307117,329,416.98382,904,202.63
4/4/210.3390.3660.3290.36186,030,252.66449,718,293.08
4/3/210.3780.3780.3280.339142,775,720.85421,987,834.52
4/2/210.4120.4160.3630.376299,463,803.25468,153,124.02
4/1/210.3640.4470.3540.409763,172,306.47509,521,931.53
3/31/210.2790.4240.2730.3621,106,330,402.96450,259,315.15
3/30/210.2330.2820.2270.279180,834,732.73347,080,283.69
3/29/210.2280.2370.2220.23467,139,094.77291,248,141.75
3/28/210.2270.2320.2220.22865,918,540.21284,527,127.29
3/27/210.2150.2310.2130.22783,324,653.08282,448,522.31
3/26/210.2070.2160.2040.21555,037,389.94267,911,810.49
3/25/210.1870.2140.1830.206156,252,118.51256,628,286.34
3/24/210.1990.2110.1820.18785,258,974232,561,986.58
3/23/210.2170.2230.1740.199158,301,006.34247,228,131.45
3/22/210.2510.2510.2120.214133,543,850.84266,553,592.7
3/21/210.2060.250.1990.25195,548,089.99310,930,513.82
3/20/210.240.2610.1920.206218,479,629.22256,010,157.04
3/19/210.2280.2520.2130.24205,223,748.69298,484,775
3/18/210.2150.2620.1970.229465,810,298.09284,933,931.81
3/17/210.1890.2270.1380.215742,422,199.8267,275,696.29
3/16/210.130.1950.1210.184532,016,924.97228,941,281.54
3/15/210.1190.1350.090.13191,249,058.23162,523,087.66
3/14/210.110.1270.1040.119120,214,998.19147,902,953.48
3/13/210.1030.1440.0960.11319,366,230.69136,868,030.4
3/12/210.0740.1140.0680.102478,758,215.99127,121,129.28
3/11/210.0680.0760.0610.074104,614,268.4992,300,986.93
3/10/210.0770.0830.0660.068158,191,628.485,286,520.61
3/9/210.0380.0830.0270.0771,170,336,454.0795,510,785.62
3/8/210.0340.0380.0260.03840,496,389.1646,747,252.89
3/7/210.0330.0380.0320.034105,894.7942,890,216.19
3/6/210.0290.0370.0280.03371,998.8541,364,567.15
3/5/210.0310.0310.0280.02914,038,933.9836,603,262.69
3/4/210.0310.0330.0280.03933,086,449.5237,886,946.44
3/3/210.0230.0390.0230.0311,189,250,277.3638,906,243.38
3/2/210.020.0250.0170.0231,208,631,022.6928,563,599.07
3/1/210.0180.020.0160.0215,987,503.5325,031,183.21
2/28/210.0170.020.0150.01811,519,265.8722,631,684.59
2/27/210.0210.0220.0160.01784,022.3621,082,441.48
2/26/210.0180.0260.0160.021107,880,713.2226,007,211.69
2/25/210.0140.0220.0140.018120,065,343.2822,038,351.5
2/24/210.0140.0150.0130.01465,478.7917,250,584.38
2/23/210.0160.0190.0110.01413,017,368.417,160,661.28
2/22/210.0170.0220.0150.016183,174.8919,517,511.91
2/21/210.0170.0220.0150.017118,876.7921,657,302.05
2/20/210.0180.0190.0170.0177,770,214.1421,236,928.55
2/19/210.0190.0190.0160.0189,685,482.922,830,129.2
2/18/210.0140.0210.0130.01940,276,091.3223,617,508.63
2/17/210.0110.0160.0110.01438,076,174.717,004,627.05
2/16/210.0110.0110.0110.0113,260,761.3213,832,209.57
2/15/210.0120.0120.010.0115,302,695.1813,555,938.93
2/14/210.0110.0120.0110.0128,890,546.8614,417,258.75
2/13/210.0110.0110.010.0116,447,450.1714,094,766.16
2/12/210.0110.0120.010.0117,921,781.9413,753,723.48
2/11/210.010.0110.010.0113,296,629.7113,110,703
2/10/210.010.010.0090.013,626,704.5312,268,809.39
2/9/210.0090.010.0090.012,873,442.4912,198,485.91
2/8/210.0090.0090.0090.0091,276,255.2311,264,888.51
2/7/210.0090.0090.0090.009962,667.8711,246,514.36
2/6/210.0090.0090.0090.0091,750,053.9811,244,525.83
2/5/210.0090.0090.0090.0091,931,031.8511,490,092.12
2/4/210.0090.0090.0090.0091,546,943.6410,910,208.3
2/3/210.0090.0090.0090.0094,054,167.6911,132,735.66
2/2/210.0080.010.0080.0098,301,175.3310,795,106.03
2/1/210.0080.0080.0080.008861,677.2710,404,781
1/31/210.0080.0090.0080.008804,394.7310,393,372.73
1/30/210.0090.0090.0080.008586,654.8210,486,426.89
1/29/210.0090.0090.0080.0092,051,242.4210,749,134.24
1/28/210.0080.0090.0080.008395,519.24910,531,037.414
1/27/210.0090.0090.0080.008103,373.549,942,572.011