Metadium (META) historical data and Live price

Metadium

META

$ 0.040604 + 0.886 %

0.00000063 BTC

MARKET CAP
69.174 M

24H VOLUME
2.672 M

CIRC.SUPPLY
1.704 B

MAX SUPPLY

META

USD

Rank521

1H -0.82 %

24H 0.89 %

7D -16.17 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	0.04	0.041	0.039	0.041	1,778,653.94	69,565,797.27
4/17/24	0.041	0.042	0.04	0.04	1,621,240.2	68,456,322.3
4/16/24	0.042	0.042	0.039	0.041	1,951,518.27	70,360,148.71
4/15/24	0.044	0.044	0.04	0.042	3,219,160.92	71,409,999.54
4/13/24	0.047	0.047	0.04	0.042	6,197,864.84	71,557,507.79
4/12/24	0.052	0.052	0.046	0.047	11,605,920.75	80,036,111.93
4/11/24	0.052	0.054	0.05	0.052	68,298,104.73	88,152,547.78
4/10/24	0.048	0.06	0.048	0.052	246,855,443.03	88,792,639.8
4/9/24	0.05	0.05	0.048	0.048	2,463,308.42	81,360,024.21
4/8/24	0.048	0.05	0.047	0.05	2,330,582.14	84,505,055.17
4/7/24	0.048	0.049	0.048	0.048	2,930,081.31	82,200,496.43
4/6/24	0.047	0.048	0.047	0.048	769,098.75	82,327,702.01
4/5/24	0.048	0.049	0.047	0.047	1,723,890.98	80,873,025.98
4/4/24	0.047	0.049	0.045	0.048	1,738,252.12	82,624,796.45
4/3/24	0.047	0.047	0.044	0.047	2,473,767.2	79,734,020.59
4/2/24	0.05	0.051	0.046	0.047	5,692,518.17	79,684,265.82
4/1/24	0.053	0.055	0.049	0.05	8,486,817.1	85,017,754.25
3/31/24	0.053	0.054	0.052	0.053	1,906,001.06	91,082,556.23
3/30/24	0.052	0.053	0.052	0.053	1,829,765.43	89,981,308.23
3/29/24	0.054	0.054	0.052	0.052	4,199,991.95	89,315,382.46
3/28/24	0.054	0.054	0.052	0.054	4,348,803.73	91,416,105.61
3/27/24	0.057	0.057	0.053	0.054	9,406,785.91	92,270,379.55
3/26/24	0.055	0.06	0.054	0.057	18,940,578.18	96,669,772.91
3/25/24	0.051	0.055	0.05	0.055	5,732,519.11	93,391,339.72
3/24/24	0.051	0.052	0.05	0.051	3,037,088.24	87,491,139.87
3/23/24	0.05	0.055	0.049	0.051	26,398,082.3	86,983,979.63
3/22/24	0.052	0.052	0.049	0.05	4,925,796.37	84,331,160.02
3/21/24	0.048	0.056	0.048	0.052	42,832,754.84	88,444,920.13
3/20/24	0.044	0.049	0.043	0.048	8,359,067.67	82,310,950.46
3/19/24	0.049	0.049	0.043	0.044	4,739,275.84	75,253,407.88
3/18/24	0.051	0.053	0.048	0.049	4,436,978.87	82,786,557.63
3/17/24	0.05	0.052	0.046	0.051	6,873,101.13	87,470,982.31
3/16/24	0.056	0.056	0.049	0.05	6,200,455.77	85,525,312.29
3/15/24	0.061	0.061	0.052	0.056	13,528,008.13	95,181,160.35
3/14/24	0.06	0.063	0.054	0.061	19,535,159.91	104,535,238.54
3/13/24	0.06	0.061	0.058	0.06	7,198,515.59	102,900,139.61
3/12/24	0.06	0.062	0.057	0.06	7,646,149.81	101,466,763.39
3/11/24	0.059	0.06	0.056	0.06	9,127,070.18	102,318,297.89
3/10/24	0.06	0.06	0.058	0.059	6,244,777.17	100,119,667.97
3/9/24	0.061	0.061	0.058	0.06	8,748,064.56	102,239,344.04
3/8/24	0.06	0.065	0.057	0.061	40,599,550.68	104,080,941.33
3/7/24	0.054	0.063	0.053	0.06	107,889,139.22	102,809,802.24
3/6/24	0.052	0.057	0.048	0.054	38,020,463.12	91,433,206.24
3/5/24	0.055	0.056	0.05	0.052	17,923,730.28	88,185,665.58
3/4/24	0.055	0.055	0.052	0.055	13,771,828.27	93,966,287.19
3/3/24	0.05	0.057	0.05	0.055	97,495,600.67	93,745,409.01
3/2/24	0.051	0.051	0.049	0.05	9,261,328.98	84,963,454.75
3/1/24	0.05	0.051	0.048	0.051	13,204,011.44	87,079,022.19
2/29/24	0.047	0.055	0.046	0.05	115,484,777.58	84,686,619.84
2/28/24	0.041	0.052	0.041	0.047	157,238,825.65	79,603,781.05
2/27/24	0.04	0.041	0.04	0.041	2,323,623.3	69,372,966.31
2/26/24	0.04	0.041	0.038	0.04	2,387,543.8	68,563,400.91
2/25/24	0.041	0.041	0.039	0.04	1,536,981.11	68,341,260.96
2/24/24	0.042	0.042	0.04	0.041	2,390,788.51	69,376,164.04
2/23/24	0.042	0.044	0.041	0.042	8,914,116.37	71,629,597.85
2/22/24	0.041	0.043	0.04	0.042	7,594,052.94	71,899,273.69
2/21/24	0.041	0.042	0.039	0.041	3,494,597.51	69,233,139.88
2/20/24	0.04	0.043	0.039	0.041	17,853,765.7	70,616,908.68
2/19/24	0.038	0.041	0.037	0.04	11,577,004.68	68,111,674.04
2/18/24	0.037	0.038	0.037	0.038	1,378,033.25	64,172,426.46
2/17/24	0.038	0.039	0.036	0.038	2,929,847.71	64,041,482.36
2/16/24	0.038	0.038	0.037	0.038	2,936,464.87	64,318,906.34
2/15/24	0.036	0.038	0.035	0.038	3,109,659.36	64,322,246.85
2/14/24	0.035	0.036	0.035	0.036	1,014,565.77	60,594,415.78
2/13/24	0.036	0.036	0.035	0.035	999,465.96	59,258,328.42
2/12/24	0.035	0.036	0.035	0.036	1,510,139.48	60,548,884.95
2/11/24	0.035	0.036	0.035	0.035	1,465,746.47	60,207,350.47
2/10/24	0.036	0.036	0.035	0.035	2,402,845.32	60,371,701.78
2/9/24	0.034	0.038	0.034	0.036	27,162,294.36	61,451,561.47
2/8/24	0.034	0.034	0.034	0.034	531,175	58,109,210.2
2/7/24	0.034	0.034	0.033	0.034	695,228.23	57,495,541.32
2/6/24	0.034	0.034	0.034	0.034	635,187.76	57,738,403.51
2/5/24	0.034	0.034	0.033	0.034	1,159,029.26	58,093,516.73
2/4/24	0.034	0.036	0.034	0.034	4,921,431.28	58,153,540.46
2/3/24	0.034	0.034	0.034	0.034	234,420.42	58,411,336.82
2/2/24	0.034	0.035	0.034	0.034	329,821.18	58,313,636.61
2/1/24	0.035	0.035	0.034	0.034	712,697.61	58,131,591.51
1/31/24	0.035	0.035	0.034	0.035	838,528.14	58,794,723.98
1/30/24	0.036	0.036	0.035	0.035	972,729.65	59,728,349.87
1/29/24	0.035	0.036	0.035	0.036	983,299.8	60,665,169.67
1/28/24	0.036	0.036	0.035	0.035	757,553.09	60,175,256.79
1/27/24	0.036	0.036	0.035	0.036	829,254.99	61,269,478.19
1/26/24	0.035	0.036	0.035	0.036	1,202,880.64	61,160,098.92
1/25/24	0.035	0.036	0.035	0.035	2,270,422.24	60,270,160.77
1/24/24	0.035	0.035	0.034	0.035	2,168,183.52	60,142,970.6
1/23/24	0.035	0.036	0.033	0.035	6,644,843.99	59,186,783.31
1/22/24	0.037	0.037	0.034	0.035	2,904,616.92	58,877,955.95
1/21/24	0.038	0.038	0.037	0.037	2,798,630.98	63,139,801.67
1/20/24	0.039	0.039	0.037	0.038	5,041,730.47	64,266,214.39
1/19/24	0.038	0.042	0.038	0.039	57,715,623.97	66,318,572.26

Similar Coins