Metadium (META) historical data and Live price

metadium

Metadium

META
$ 0.010182 -1.039 % 0.00000088 BTC
MARKET CAP
12.681 M
24H VOLUME
1.437 M
CIRC.SUPPLY
1.245 B
MAX SUPPLY
Rank436
1H 0.40 %
24H -1.04 %
7D -3.64 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/12/200.010.010.010.011,372,709.52112,685,649.293
8/11/200.0110.0120.010.012,054,548.72912,997,306.166
8/10/200.010.0110.010.0112,127,855.15114,240,630.04
8/9/200.010.0110.010.011,353,220.30212,720,544.57
8/8/200.010.010.010.011,035,393.67512,892,580.199
8/7/200.010.0110.0090.013,169,831.32712,069,102.159
8/6/200.0120.0120.010.016,495,054.93812,725,009.419
8/5/200.0080.0120.0080.01213,274,379.45514,555,640.946
8/4/200.0080.0090.0080.008710,083.15710,365,904.121
8/3/200.0080.0080.0080.008846,774.9610,279,100.654
8/2/200.0080.0080.0070.008915,931.4969,778,423.322
8/1/200.0080.0090.0080.008688,374.42410,439,079.409
7/31/200.0080.0090.0080.008751,815.3210,340,141.836
7/30/200.0080.0090.0080.0081,198,073.90110,485,201.939
7/29/200.0080.0090.0080.008871,939.65110,255,342.121
7/28/200.0080.0080.0080.008344,546.7899,740,604.823
7/27/200.0080.0080.0070.008988,018.189,509,219.116
7/26/200.0080.0080.0080.008972,764.6669,800,683.744
7/25/200.0080.0090.0080.0081,065,620.9719,935,879.482
7/24/200.0090.010.0080.0084,143,048.37810,448,562.08
7/23/200.0080.0090.0080.0092,790,556.30911,215,704.325
7/22/200.0080.0080.0080.008514,365.6689,842,708.105
7/21/200.0080.0080.0080.008544,435.1089,722,425.103
7/20/200.0080.0080.0080.008730,097.6039,867,764.672
7/19/200.0080.0080.0080.008337,715.1399,501,114.074
7/18/200.0080.0080.0080.008513,681.4019,545,880.224
7/17/200.0080.0080.0070.008517,764.7519,788,510.853
7/16/200.0080.0080.0070.008748,667.7099,547,954.626
7/15/200.0080.0080.0080.008573,875.189,867,516.692
7/14/200.0080.0080.0080.008906,914.1559,749,855.027
7/13/200.0080.0090.0070.0082,747,991.6729,560,636.116
7/12/200.0080.0080.0080.008653,941.0099,676,134.425
7/11/200.0080.0080.0070.008716,628.4939,468,220.307
7/10/200.0070.0080.0070.008878,097.0259,560,015.879
7/9/200.0070.0070.0070.007510,180.7439,070,393.828
7/8/200.0070.0080.0070.007738,488.6569,154,303.168
7/7/200.0070.0080.0070.007365,931.7459,282,923.97
7/6/200.0070.0080.0070.007506,352.019,244,030.2
7/5/200.0080.0080.0070.007452,509.3199,240,129.916
7/4/200.0080.0080.0080.0081,845,794.8669,706,696.023
7/3/200.0070.0080.0070.0081,018,807.6759,417,197.871
7/2/200.0070.0070.0070.007871,096.3749,007,991.332
7/1/200.0070.0070.0070.007730,268.7628,754,376.717
6/30/200.0070.0080.0070.007956,066.5278,892,852.161
6/29/200.0070.0070.0060.007250,918.4928,320,876.218
6/28/200.0070.0070.0060.007409,359.0498,334,219.017
6/27/200.0070.0070.0060.007277,013.3558,137,341.792
6/26/200.0070.0070.0070.007422,815.4028,583,453.957
6/25/200.0070.0070.0070.007430,290.7988,792,265.67
6/24/200.0070.0080.0070.007769,585.8898,914,407.35
6/23/200.0070.0070.0070.007619,001.4549,244,241.081
6/22/200.0080.0080.0070.007430,888.4249,317,560.898
6/21/200.0080.0080.0070.008287,005.0399,395,554.661
6/20/200.0080.0080.0070.008314,219.8189,346,748.65
6/19/200.0080.0080.0070.008858,944.9319,370,614.76
6/18/200.0080.0080.0070.008537,355.3769,381,313.564
6/17/200.0080.0080.0070.008684,362.2779,528,023.529
6/16/200.0080.0080.0080.008655,644.7429,567,521.326
6/15/200.0070.0080.0070.0081,361,832.2059,537,357.591
6/14/200.0080.0080.0070.007308,433.1859,322,316.945
6/13/200.0080.0080.0070.008365,888.3399,488,321.925
6/12/200.0070.0080.0070.008710,799.8739,512,792.979
6/11/200.0080.0090.0070.0071,921,298.5728,928,770.045
6/10/200.0080.0090.0080.0081,069,305.47910,301,227.475
6/9/200.0080.0090.0080.0082,572,950.3310,380,916.181
6/8/200.0080.0080.0070.0081,844,404.8479,971,067.167
6/7/200.0070.0090.0070.0083,415,318.7899,477,936.601
6/6/200.0070.0070.0070.007356,569.2758,525,276.76
6/5/200.0070.0070.0070.007412,232.7298,338,704.953
6/4/200.0070.0070.0070.007765,087.8578,420,954.254
6/3/200.0070.0070.0060.007550,524.728,505,588.938
6/2/200.0070.0070.0060.007941,833.9578,226,969.799
6/1/200.0070.0070.0070.007930,777.5198,522,970.294
5/31/200.0070.0070.0070.007416,319.6628,432,562.135
5/30/200.0070.0070.0070.007502,517.2318,754,943.868
5/29/200.0070.0070.0070.007822,746.4668,914,925.366
5/28/200.0070.0080.0070.0071,113,529.7829,025,549.058
5/27/200.0070.0080.0070.0072,652,731.2439,152,157.141
5/26/200.0070.0080.0070.007997,598.2659,249,237.981
5/25/200.0070.0080.0070.007890,771.9129,087,268.017
5/24/200.0070.0080.0070.007544,200.7969,040,238.902
5/23/200.0070.0080.0070.007425,140.7739,148,237.564
5/22/200.0070.0080.0070.0071,160,767.5269,191,223.53
5/21/200.0080.0090.0070.0073,217,423.328,788,638.932
5/20/200.0070.0090.0070.0085,989,822.15710,106,316.393
5/19/200.0060.0070.0060.0073,954,039.3888,402,629.221
5/18/200.0060.0060.0060.0061,063,824.4067,519,877.014
5/17/200.0070.0070.0060.0061,522,398.5017,552,809.74
5/16/200.0060.0070.0060.0071,477,346.6388,165,105.216
5/15/200.0060.0060.0060.006641,888.927,086,518.628