UK markets open in 2 hours 53 minutes

Metadium USD (META-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.040392-0.000310 (-0.76%)
As of 04:04AM UTC. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.0403090.0405500.0402570.0403920.040392837,403
22 May 2024------
21 May 20240.0412170.0412240.0405510.0411500.0411501,473,552
20 May 20240.0402820.0412440.0393320.0412170.0412172,271,861
19 May 20240.0413850.0415130.0396520.0402820.040282954,142
18 May 20240.0414180.0416370.0410760.0413850.041385733,321
17 May 20240.0409560.0420660.0405780.0414180.0414183,582,015
16 May 20240.0412090.0413500.0405750.0409560.0409561,270,778
15 May 20240.0394190.0413230.0387470.0412090.0412092,093,249
14 May 20240.0393130.0419420.0389630.0394250.0394255,055,383
13 May 20240.0397910.0400530.0383620.0393130.0393131,005,399
12 May 20240.0401120.0406760.0395460.0397910.039791884,130
11 May 20240.0400650.0405960.0396010.0401120.040112641,375
10 May 20240.0416370.0419930.0400180.0400650.0400651,650,728
09 May 20240.0412490.0417240.0401500.0416370.0416371,115,154
08 May 20240.0420040.0420490.0409300.0412490.0412491,185,685
07 May 20240.0426480.0430840.0416730.0420040.0420042,635,607
06 May 20240.0423770.0426480.0416140.0426450.0426453,373,464
05 May 20240.0418710.0447000.0418710.0423810.04238111,852,871
04 May 20240.0420000.0421460.0408290.0418680.0418681,669,205
03 May 20240.0402560.0420260.0394280.0420080.0420082,428,059
02 May 20240.0390600.0402680.0377000.0402560.0402562,054,670
01 May 20240.0393840.0413910.0368250.0390600.0390604,970,354
30 Apr 20240.0419630.0420760.0383450.0393840.0393842,502,809
29 Apr 20240.0424500.0427570.0406150.0419630.0419632,336,880
28 Apr 20240.0421640.0446380.0420410.0424500.04245011,199,014
27 Apr 20240.0421190.0428380.0409870.0421640.0421643,137,924
26 Apr 20240.0423330.0464230.0410560.0421190.04211924,314,397
25 Apr 20240.0428000.0454160.0409610.0423340.0423344,534,429
24 Apr 20240.0449050.0452850.0424190.0428000.0428004,353,707
23 Apr 20240.0468380.0469430.0444620.0449040.0449046,904,444
22 Apr 20240.0460880.0479220.0444470.0468360.04683613,861,696
21 Apr 20240.0452010.0489910.0451560.0460850.04608550,147,361
20 Apr 20240.0403230.0509620.0403090.0452010.045201126,396,709
19 Apr 20240.0408340.0413190.0374570.0403230.0403232,696,224
18 Apr 20240.0401830.0410420.0385720.0408340.0408341,778,654
17 Apr 20240.0413010.0418280.0396100.0401830.0401831,621,240
16 Apr 20240.0419170.0419170.0391590.0413010.0413011,951,518
15 Apr 20240.0438090.0441920.0403600.0419170.0419173,219,161
14 Apr 20240.0420030.0439520.0396060.0438090.0438094,056,727
13 Apr 20240.0469800.0470130.0398780.0420030.0420036,197,865
12 Apr 20240.0517450.0518730.0464090.0469800.04698011,605,921
11 Apr 20240.0521200.0543710.0497810.0517450.05174568,298,105
10 Apr 20240.0477570.0602060.0477220.0521200.052120246,855,443
09 Apr 20240.0496040.0504370.0476940.0477570.0477572,463,308
08 Apr 20240.0482510.0498630.0468770.0496040.0496042,330,582
07 Apr 20240.0483250.0494890.0480220.0482510.0482512,930,081
06 Apr 20240.0474720.0483800.0471360.0483250.048325769,099
05 Apr 20240.0484880.0488460.0465150.0474720.0474721,723,891
04 Apr 20240.0468030.0488200.0453750.0485000.0485001,738,252
03 Apr 20240.0467740.0474810.0444690.0468030.0468032,473,767
02 Apr 20240.0499040.0513690.0461630.0467740.0467745,692,518
01 Apr 20240.0534640.0552700.0485870.0499050.0499058,486,817
31 Mar 20240.0528180.0535250.0522690.0534640.0534641,906,001
30 Mar 20240.0524270.0530180.0519150.0528140.0528141,829,765
29 Mar 20240.0536600.0544870.0517260.0524270.0524274,199,992
28 Mar 20240.0541620.0543630.0520940.0536600.0536604,348,804
27 Mar 20240.0567440.0572980.0527150.0541620.0541629,406,786
26 Mar 20240.0548200.0595640.0541150.0567440.05674418,940,578
25 Mar 20240.0513710.0552700.0503250.0548200.0548205,732,519
24 Mar 20240.0510590.0518940.0498430.0513560.0513563,037,088
23 Mar 20240.0495010.0554280.0493200.0510590.05105926,398,082
22 Mar 20240.0519160.0524040.0485120.0495010.0495014,925,796
21 Mar 20240.0483160.0555600.0483160.0519160.05191642,832,755
20 Mar 20240.0441730.0488450.0433250.0483160.0483168,359,068
19 Mar 20240.0485950.0486460.0433840.0441730.0441734,739,276
18 Mar 20240.0513450.0530390.0483870.0485950.0485954,436,979
17 Mar 20240.0502020.0515550.0458630.0513450.0513456,873,101
16 Mar 20240.0558700.0559550.0493040.0502020.0502026,200,456
15 Mar 20240.0613610.0613620.0517490.0558700.05587013,528,008
14 Mar 20240.0604010.0629000.0544990.0613610.06136119,535,160
13 Mar 20240.0595600.0605270.0583600.0604010.0604017,198,516
12 Mar 20240.0600600.0620540.0570300.0595600.0595607,646,150
11 Mar 20240.0587690.0602560.0562010.0600600.0600609,127,070
10 Mar 20240.0600130.0600470.0576550.0587690.0587696,244,777
09 Mar 20240.0610940.0611290.0576780.0600130.0600138,748,065
08 Mar 20240.0603480.0648610.0574720.0610940.06109440,599,551
07 Mar 20240.0536700.0633470.0534070.0603480.060348107,889,139
06 Mar 20240.0517640.0571840.0477100.0536700.05367038,020,463
05 Mar 20240.0550880.0557360.0496570.0517640.05176417,923,730
04 Mar 20240.0549050.0553570.0523320.0551570.05515713,771,828
03 Mar 20240.0498020.0570610.0496370.0550280.05502897,495,601
02 Mar 20240.0511220.0512440.0490700.0498730.0498739,261,329
01 Mar 20240.0495290.0512750.0477210.0511140.05111413,204,011
29 Feb 20240.0469670.0551170.0464750.0497100.049710115,484,778
28 Feb 20240.0407210.0516090.0407210.0467270.046727157,238,826
27 Feb 20240.0404480.0410760.0401140.0407210.0407212,323,623
26 Feb 20240.0401160.0405400.0381100.0402460.0402462,387,544
25 Feb 20240.0407230.0407720.0394820.0401160.0401161,536,981
24 Feb 20240.0420460.0422620.0401410.0407230.0407232,390,789
23 Feb 20240.0423050.0438940.0414660.0420460.0420468,914,116
22 Feb 20240.0406880.0431770.0401930.0422040.0422047,594,053
21 Feb 20240.0414460.0418350.0394660.0406390.0406393,494,598
20 Feb 20240.0398740.0434330.0388710.0414510.04145117,853,766
19 Feb 20240.0376690.0410210.0374950.0399810.03998111,577,005
18 Feb 20240.0374640.0381140.0368480.0376690.0376691,378,033
17 Feb 20240.0377360.0391090.0363590.0375920.0375922,929,848
16 Feb 20240.0379780.0380160.0371310.0377550.0377552,936,465
15 Feb 20240.0355610.0381430.0354080.0377560.0377563,109,659
14 Feb 20240.0347840.0355830.0347700.0355680.0355681,014,566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...