Metadium (META) historical data and Live price

metadium

Metadium

META
$ 0.100675 -2.534 % 0.00000292 BTC
MARKET CAP
125.384 M
24H VOLUME
10.736 M
CIRC.SUPPLY
1.245 B
MAX SUPPLY
Rank194
1H 0.02 %
24H -2.53 %
7D -5.64 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/22/210.1020.1050.0980.10212,244,338.27126,588,195.34
7/21/210.0920.1090.0880.10248,100,247.72126,727,048.67
7/20/210.1030.1030.0860.09138,512,487.89113,835,740.1
7/19/210.110.1110.0990.10312,355,524.87128,578,877.1
7/18/210.1080.1110.1050.1110,999,251.52137,185,342.58
7/17/210.1020.1150.1020.10942,675,257.69135,153,499.81
7/16/210.1160.1170.10.10322,715,832.76128,561,452.36
7/15/210.1220.1250.1130.11432,251,465.38141,872,006.39
7/14/210.1270.130.1090.12135,863,701.41151,216,745.38
7/13/210.1210.1310.1180.12852,458,278.08159,184,362.63
7/12/210.120.1240.1140.12134,311,177.24150,802,100.48
7/11/210.1070.1250.1060.1243,133,915.38150,057,824.54
7/10/210.1110.1110.1060.1076,987,817.58133,671,670.56
7/9/210.1080.1130.1040.1128,159,249.08136,981,569.19
7/8/210.1160.1160.1020.10720,488,953.49133,629,988.42
7/7/210.1180.1180.1120.11421,520,314.28141,892,791.95
7/6/210.1170.120.1120.11822,120,120.47146,778,771.01
7/5/210.1140.1360.110.1183,425,073.08146,733,157
7/4/210.1130.1190.1110.1141,113,776.01141,859,901.26
7/3/210.1110.1150.1060.113755,977.99140,276,166.16
7/2/210.1120.1120.1020.111920,750.2137,940,933.79
7/1/210.1020.1230.1010.1123,621,580.82139,894,744.42
6/30/210.110.110.0860.1022,715,045.13126,937,489.05
6/29/210.0950.1470.0940.1111,634,361.81137,261,053.1
6/28/210.0640.1040.060.09612,856,869.19119,024,860.95
6/27/210.0580.0640.0550.064382,911.6779,472,368.77
6/26/210.050.060.050.0581,479,158.8272,706,735.63
6/25/210.0520.0570.0470.05837,044.5361,886,240.41
6/24/210.0420.0580.0410.0532,446,292.3665,603,834.39
6/23/210.040.0460.0370.042532,647.6352,534,837.9
6/22/210.0430.0430.0330.041,021,179.8249,437,412.32
6/21/210.0620.0620.0410.043966,728.0353,170,456.39
6/20/210.0640.0660.0550.062406,402.6477,651,543.14
6/19/210.0680.0690.0630.064386,599.5380,187,224.58
6/18/210.0740.0770.0660.068588,476.7285,078,691.85
6/17/210.0820.0830.0730.074402,106.792,179,257.07
6/16/210.0860.0870.080.081560,754.03101,290,939.77
6/15/210.0860.0880.0790.086452,779.33106,992,344.86
6/14/210.0830.0860.0780.086990,743.16107,068,547.21
6/13/210.0810.0850.0710.082791,497.34102,669,594.58
6/12/210.0950.10.0770.0811,152,613.64101,173,068.64
6/11/210.1050.1110.0940.0951,429,537.41117,836,633.12
6/10/210.1030.1070.1010.105794,640.57130,878,557.9
6/9/210.10.1040.0950.103633,760.08128,509,327.19
6/7/210.1170.1210.1040.106974,178.31131,407,516.26
6/6/210.1120.120.1110.117874,967.24145,592,576.26
6/5/210.1140.1180.1090.112671,643.27139,935,612.77
6/4/210.1180.1220.1080.114663,547.94141,947,821.07
6/3/210.1120.1220.1120.118860,204.97147,064,880.02
6/2/210.1090.1140.1070.112392,929.87140,011,978.72
6/1/210.1140.1150.1070.109468,918.19135,530,457.36
5/31/210.1120.1150.1050.114673,499.65142,419,240.66
5/30/210.0990.1140.0980.112525,731.97139,273,389
5/29/210.1150.1210.0970.099650,916.47123,171,783.73
5/28/210.1320.1340.1060.1151,324,107.11143,616,567.36
5/27/210.1240.1330.1150.1321,688,880164,257,826.09
5/26/210.1090.1270.1050.1241,207,349.58153,889,622.83
5/25/210.1130.1140.10.111,039,115.66136,509,682.81
5/24/210.1040.1150.0890.1131,507,647.77140,190,565.46
5/23/210.1320.1320.0830.1042,340,104.13129,663,837.43
5/22/210.1250.1360.1090.133,345,479.8161,659,169.23
5/21/210.1070.1380.1050.1253,749,533.67155,927,094.19
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