Metadium(META)Today
$0.020150
1 years ago
$0.023338
2 years ago
$0.021326
3 years ago
$0.037128
4 years ago
$0.114542
5 years ago
$0.006953
6 years ago
$0.010081
Metadium Price History
(META)Time period: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.019927 | $0.020160 | $0.019819 | $0.020022 | $126.912K |
2025-09-07 | $0.019898 | $0.020145 | $0.019883 | $0.019980 | $120.693K |
2025-09-06 | $0.019801 | $0.019993 | $0.019769 | $0.019909 | $87,841.64 |
2025-09-05 | $0.020211 | $0.020297 | $0.019628 | $0.019801 | $314.190K |
2025-09-04 | $0.020016 | $0.020456 | $0.019669 | $0.020211 | $574.285K |
2025-09-03 | $0.019796 | $0.020057 | $0.019670 | $0.019949 | $117.672K |
2025-09-02 | $0.019734 | $0.020027 | $0.019519 | $0.019799 | $151.508K |
2025-09-01 | $0.020343 | $0.020518 | $0.019441 | $0.019739 | $368.053K |
2025-08-31 | $0.020399 | $0.020467 | $0.020125 | $0.020206 | $152.407K |
2025-08-30 | $0.020629 | $0.020563 | $0.020101 | $0.020395 | $172.666K |
2025-08-29 | $0.020717 | $0.021168 | $0.020190 | $0.020432 | $451.059K |
2025-08-28 | $0.020515 | $0.020790 | $0.020362 | $0.020719 | $230.424K |
2025-08-27 | $0.020454 | $0.020594 | $0.02023 | $0.020516 | $130.667K |
2025-08-26 | $0.020538 | $0.020668 | $0.020174 | $0.020454 | $154.494K |
2025-08-25 | $0.020517 | $0.020803 | $0.020238 | $0.020538 | $254.266K |
2025-08-24 | $0.020783 | $0.020865 | $0.020507 | $0.020513 | $131.140K |
2025-08-23 | $0.020754 | $0.020978 | $0.020575 | $0.020789 | $245.461K |
2025-08-22 | $0.020373 | $0.020760 | $0.019897 | $0.020688 | $191.332K |
2025-08-21 | $0.020367 | $0.020527 | $0.020198 | $0.020368 | $131.413K |
2025-08-20 | $0.020392 | $0.020606 | $0.020059 | $0.020428 | $206.639K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-09
Metadium(META)
