Metadium (META) historical data and Live price

Metadium

META

USD

Rank297

1H -6.71 %

24H -2.63 %

7D -28.18 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/21	0.153	0.203	0.153	0.201	10,115,830.15	250,015,040.63
4/25/21	0.142	0.156	0.142	0.153	126,552.6	190,371,442.11
4/24/21	0.162	0.162	0.14	0.142	96,755.99	176,971,591.21
4/23/21	0.169	0.171	0.145	0.162	222,838.26	202,243,029.92
4/22/21	0.178	0.194	0.165	0.169	210,225.92	210,686,872.71
4/21/21	0.173	0.189	0.171	0.178	154,720.24	221,856,136.74
4/20/21	0.171	0.175	0.152	0.173	211,761.03	215,213,151.58
4/19/21	0.189	0.195	0.165	0.172	195,674.95	213,972,349.87
4/18/21	0.207	0.207	0.172	0.189	330,707.21	235,964,020.65
4/17/21	0.197	0.214	0.189	0.207	237,196.91	257,230,857.88
4/16/21	0.216	0.216	0.19	0.197	381,448.06	245,670,552.94
4/15/21	0.205	0.223	0.202	0.216	200,830.21	269,006,229.53
4/14/21	0.21	0.211	0.193	0.205	319,507.97	255,235,187.66
4/13/21	0.162	0.211	0.161	0.211	283,165.52	262,332,811.37
4/12/21	0.195	0.196	0.147	0.162	178,007.1	201,695,808.24
4/11/21	0.212	0.212	0.186	0.195	156,448.17	243,392,897.04
4/10/21	0.263	0.264	0.209	0.211	116,019.68	263,335,159.18
4/9/21	0.265	0.267	0.233	0.263	60,240.72	327,309,517.73
4/8/21	0.178	0.268	0.178	0.265	108,914.29	330,254,852.79
4/7/21	0.324	0.327	0.175	0.178	313,862.99	222,065,077.97
4/6/21	0.308	0.348	0.24	0.322	153,974,336.89	401,550,903.62
4/5/21	0.362	0.364	0.286	0.307	117,329,416.98	382,904,202.63
4/4/21	0.339	0.366	0.329	0.361	86,030,252.66	449,718,293.08
4/3/21	0.378	0.378	0.328	0.339	142,775,720.85	421,987,834.52
4/2/21	0.412	0.416	0.363	0.376	299,463,803.25	468,153,124.02
4/1/21	0.364	0.447	0.354	0.409	763,172,306.47	509,521,931.53
3/31/21	0.279	0.424	0.273	0.362	1,106,330,402.96	450,259,315.15
3/30/21	0.233	0.282	0.227	0.279	180,834,732.73	347,080,283.69
3/29/21	0.228	0.237	0.222	0.234	67,139,094.77	291,248,141.75
3/28/21	0.227	0.232	0.222	0.228	65,918,540.21	284,527,127.29
3/27/21	0.215	0.231	0.213	0.227	83,324,653.08	282,448,522.31
3/26/21	0.207	0.216	0.204	0.215	55,037,389.94	267,911,810.49
3/25/21	0.187	0.214	0.183	0.206	156,252,118.51	256,628,286.34
3/24/21	0.199	0.211	0.182	0.187	85,258,974	232,561,986.58
3/23/21	0.217	0.223	0.174	0.199	158,301,006.34	247,228,131.45
3/22/21	0.251	0.251	0.212	0.214	133,543,850.84	266,553,592.7
3/21/21	0.206	0.25	0.199	0.25	195,548,089.99	310,930,513.82
3/20/21	0.24	0.261	0.192	0.206	218,479,629.22	256,010,157.04
3/19/21	0.228	0.252	0.213	0.24	205,223,748.69	298,484,775
3/18/21	0.215	0.262	0.197	0.229	465,810,298.09	284,933,931.81
3/17/21	0.189	0.227	0.138	0.215	742,422,199.8	267,275,696.29
3/16/21	0.13	0.195	0.121	0.184	532,016,924.97	228,941,281.54
3/15/21	0.119	0.135	0.09	0.13	191,249,058.23	162,523,087.66
3/14/21	0.11	0.127	0.104	0.119	120,214,998.19	147,902,953.48
3/13/21	0.103	0.144	0.096	0.11	319,366,230.69	136,868,030.4
3/12/21	0.074	0.114	0.068	0.102	478,758,215.99	127,121,129.28
3/11/21	0.068	0.076	0.061	0.074	104,614,268.49	92,300,986.93
3/10/21	0.077	0.083	0.066	0.068	158,191,628.4	85,286,520.61
3/9/21	0.038	0.083	0.027	0.077	1,170,336,454.07	95,510,785.62
3/8/21	0.034	0.038	0.026	0.038	40,496,389.16	46,747,252.89
3/7/21	0.033	0.038	0.032	0.034	105,894.79	42,890,216.19
3/6/21	0.029	0.037	0.028	0.033	71,998.85	41,364,567.15
3/5/21	0.031	0.031	0.028	0.029	14,038,933.98	36,603,262.69
3/4/21	0.031	0.033	0.028	0.03	933,086,449.52	37,886,946.44
3/3/21	0.023	0.039	0.023	0.031	1,189,250,277.36	38,906,243.38
3/2/21	0.02	0.025	0.017	0.023	1,208,631,022.69	28,563,599.07
3/1/21	0.018	0.02	0.016	0.02	15,987,503.53	25,031,183.21
2/28/21	0.017	0.02	0.015	0.018	11,519,265.87	22,631,684.59
2/27/21	0.021	0.022	0.016	0.017	84,022.36	21,082,441.48
2/26/21	0.018	0.026	0.016	0.021	107,880,713.22	26,007,211.69
2/25/21	0.014	0.022	0.014	0.018	120,065,343.28	22,038,351.5
2/24/21	0.014	0.015	0.013	0.014	65,478.79	17,250,584.38
2/23/21	0.016	0.019	0.011	0.014	13,017,368.4	17,160,661.28
2/22/21	0.017	0.022	0.015	0.016	183,174.89	19,517,511.91
2/21/21	0.017	0.022	0.015	0.017	118,876.79	21,657,302.05
2/20/21	0.018	0.019	0.017	0.017	7,770,214.14	21,236,928.55
2/19/21	0.019	0.019	0.016	0.018	9,685,482.9	22,830,129.2
2/18/21	0.014	0.021	0.013	0.019	40,276,091.32	23,617,508.63
2/17/21	0.011	0.016	0.011	0.014	38,076,174.7	17,004,627.05
2/16/21	0.011	0.011	0.011	0.011	3,260,761.32	13,832,209.57
2/15/21	0.012	0.012	0.01	0.011	5,302,695.18	13,555,938.93
2/14/21	0.011	0.012	0.011	0.012	8,890,546.86	14,417,258.75
2/13/21	0.011	0.011	0.01	0.011	6,447,450.17	14,094,766.16
2/12/21	0.011	0.012	0.01	0.011	7,921,781.94	13,753,723.48
2/11/21	0.01	0.011	0.01	0.011	3,296,629.71	13,110,703
2/10/21	0.01	0.01	0.009	0.01	3,626,704.53	12,268,809.39
2/9/21	0.009	0.01	0.009	0.01	2,873,442.49	12,198,485.91
2/8/21	0.009	0.009	0.009	0.009	1,276,255.23	11,264,888.51
2/7/21	0.009	0.009	0.009	0.009	962,667.87	11,246,514.36
2/6/21	0.009	0.009	0.009	0.009	1,750,053.98	11,244,525.83
2/5/21	0.009	0.009	0.009	0.009	1,931,031.85	11,490,092.12
2/4/21	0.009	0.009	0.009	0.009	1,546,943.64	10,910,208.3
2/3/21	0.009	0.009	0.009	0.009	4,054,167.69	11,132,735.66
2/2/21	0.008	0.01	0.008	0.009	8,301,175.33	10,795,106.03
2/1/21	0.008	0.008	0.008	0.008	861,677.27	10,404,781
1/31/21	0.008	0.009	0.008	0.008	804,394.73	10,393,372.73
1/30/21	0.009	0.009	0.008	0.008	586,654.82	10,486,426.89
1/29/21	0.009	0.009	0.008	0.009	2,051,242.42	10,749,134.24
1/28/21	0.008	0.009	0.008	0.008	395,519.249	10,531,037.414
1/27/21	0.009	0.009	0.008	0.008	103,373.54	9,942,572.011

Metadium (META) historical data and Live price

Metadium

Similar Coins

Sign up for our Newsletter