Metadium (META) historical data and Live price

metadium

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
Rank642
1H -0.01 %
24H 8.21 %
7D -4.07 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
1/26/210.0080.0090.0080.009276,888.8310,693,191.568
1/25/210.0080.0090.0080.008239,907.5110,124,022.325
1/24/210.0080.0080.0080.008183,303.27310,482,497.115
1/23/210.0070.0080.0070.008137,722.64310,078,823.641
1/22/210.0080.0080.0070.007118,967.8889,325,789.065
1/21/210.0090.0090.0070.008355,979.59110,012,171.612
1/20/210.0080.0090.0070.009272,259.54411,002,437.338
1/19/210.0080.0090.0080.008687.6610,497,709.421
1/18/210.0090.010.0080.00813,562.02310,547,749.575
1/17/210.0080.0090.0070.0092,299.06810,808,345.076
1/16/210.0090.0090.0070.0082,863.72510,292,534.165
1/15/210.0080.0090.0070.009127,413.08911,042,121.548
1/14/210.0080.0090.0080.0081,425.60610,220,839.588
1/13/210.0090.0090.0070.008187.5549,797,487.563
1/12/210.0090.0090.0080.009390,521.22610,886,251.39
1/11/210.0090.010.0080.0091,930,086.14711,417,480.087
1/10/210.010.010.0080.00924,477,705.72511,292,178.72
1/9/210.0080.0110.0080.0093,192,766.58611,819,440.964
1/8/210.0090.010.0080.0083,075.98810,492,324.115
1/7/210.0090.0090.0080.009204,972.5111,018,110.769
1/6/210.0090.0090.0080.009217,391.68110,816,633.414
1/5/210.0090.0090.0080.009274,327.68810,998,787.676
1/4/210.0090.0090.0080.009148,704.311,007,425.844
1/3/210.0090.010.0090.009296,076.91311,286,490.317
1/2/210.0090.010.0090.009108,021.47511,780,980.496
1/1/210.0090.010.0090.0099,440.73411,691,389.855
12/31/200.0090.010.0090.009963,841.60211,752,432.567
12/30/200.0080.0090.0080.009126,869.00511,148,865.269
12/29/200.0090.0090.0080.0083,681.88910,364,765.408
12/28/200.0090.0090.0090.00980,351.83111,175,800.812
12/27/200.0080.0090.0080.009536,817.79411,028,263.236
12/26/200.0080.0080.0080.00866,709.84210,427,326.698
12/25/200.0090.0090.0080.00888,198.32410,463,681.285
12/24/200.0080.0090.0070.00985,282.59310,934,934.173
12/23/200.0090.010.0080.008117,708.03410,180,009.75
12/22/200.0080.0090.0080.009116,648.34211,513,332.444
12/21/200.0090.010.0080.0081,363.210,534,663.759
12/20/200.010.010.0090.009469.00111,405,871.606
12/19/200.010.010.0090.01370,147.39711,873,477.415
12/18/200.010.010.0090.0190,082.86211,879,837.488
12/17/200.0090.010.0090.0191,200.74111,972,893.632
12/16/200.0090.010.0090.009158,055.73111,556,437.153
12/15/200.010.010.0090.00988,122.08411,825,902.796
12/14/200.0090.010.0090.01273,584.34512,025,293.474
12/13/200.0090.0090.0090.009838.81611,240,901.143
12/12/200.0090.0090.0090.009114,742.37911,660,869.141
12/11/200.010.010.0090.009205,048.95611,320,920.443
12/10/200.010.010.010.01209,339.17412,265,699.552
12/9/200.010.010.010.019,872.80912,604,074.426
12/8/200.0120.0120.010.013,130.09312,461,815.51
12/7/200.010.0120.010.0122,285,741.59114,563,653.828
12/6/200.010.010.010.01286,338.49312,664,807.125
12/5/200.010.010.0090.01524,152.06512,313,779.414
12/4/200.0110.0110.0090.01544,975.01511,900,945.189
12/3/200.010.0120.010.0112,628,048.80213,078,120.359
12/2/200.0080.0130.0070.0117,739,518.15812,998,185.038
12/1/200.0080.0080.0070.008431,681.0169,402,697.873
11/30/200.0080.0080.0070.008224,503.1319,780,997.993
11/29/200.0080.0080.0080.008173,744.1419,552,213.741
11/28/200.0080.0080.0070.008188,812.7639,671,785.694
11/27/200.0080.0080.0070.008565,751.4389,441,555.705