Canada markets open in 6 hours 28 minutes

Metadium USD (META-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.039275-0.002217 (-5.34%)
As of 07:00AM UTC. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.0401770.0406420.0392490.0392750.0392751,764,094
Apr 17, 20240.0413010.0418280.0396100.0401830.0401831,621,240
Apr 16, 20240.0419170.0419170.0391590.0413010.0413011,951,518
Apr 15, 20240.0438090.0441920.0403600.0419170.0419173,219,161
Apr 14, 20240.0420030.0439520.0396060.0438090.0438094,056,727
Apr 13, 20240.0469800.0470130.0398780.0420030.0420036,197,865
Apr 12, 20240.0517450.0518730.0464090.0469800.04698011,605,921
Apr 11, 20240.0521200.0543710.0497810.0517450.05174568,298,105
Apr 10, 20240.0477570.0602060.0477220.0521200.052120246,855,443
Apr 09, 20240.0496040.0504370.0476940.0477570.0477572,463,308
Apr 08, 20240.0482510.0498630.0468770.0496040.0496042,330,582
Apr 07, 20240.0483250.0494890.0480220.0482510.0482512,930,081
Apr 06, 20240.0474720.0483800.0471360.0483250.048325769,099
Apr 05, 20240.0484880.0488460.0465150.0474720.0474721,723,891
Apr 04, 20240.0468030.0488200.0453750.0485000.0485001,738,252
Apr 03, 20240.0467740.0474810.0444690.0468030.0468032,473,767
Apr 02, 20240.0499040.0513690.0461630.0467740.0467745,692,518
Apr 01, 20240.0534640.0552700.0485870.0499050.0499058,486,817
Mar 31, 20240.0528180.0535250.0522690.0534640.0534641,906,001
Mar 30, 20240.0524270.0530180.0519150.0528140.0528141,829,765
Mar 29, 20240.0536600.0544870.0517260.0524270.0524274,199,992
Mar 28, 20240.0541620.0543630.0520940.0536600.0536604,348,804
Mar 27, 20240.0567440.0572980.0527150.0541620.0541629,406,786
Mar 26, 20240.0548200.0595640.0541150.0567440.05674418,940,578
Mar 25, 20240.0513710.0552700.0503250.0548200.0548205,732,519
Mar 24, 20240.0510590.0518940.0498430.0513560.0513563,037,088
Mar 23, 20240.0495010.0554280.0493200.0510590.05105926,398,082
Mar 22, 20240.0519160.0524040.0485120.0495010.0495014,925,796
Mar 21, 20240.0483160.0555600.0483160.0519160.05191642,832,755
Mar 20, 20240.0441730.0488450.0433250.0483160.0483168,359,068
Mar 19, 20240.0485950.0486460.0433840.0441730.0441734,739,276
Mar 18, 20240.0513450.0530390.0483870.0485950.0485954,436,979
Mar 17, 20240.0502020.0515550.0458630.0513450.0513456,873,101
Mar 16, 20240.0558700.0559550.0493040.0502020.0502026,200,456
Mar 15, 20240.0613610.0613620.0517490.0558700.05587013,528,008
Mar 14, 20240.0604010.0629000.0544990.0613610.06136119,535,160
Mar 13, 20240.0595600.0605270.0583600.0604010.0604017,198,516
Mar 12, 20240.0600600.0620540.0570300.0595600.0595607,646,150
Mar 11, 20240.0587690.0602560.0562010.0600600.0600609,127,070
Mar 10, 20240.0600130.0600470.0576550.0587690.0587696,244,777
Mar 09, 20240.0610940.0611290.0576780.0600130.0600138,748,065
Mar 08, 20240.0603480.0648610.0574720.0610940.06109440,599,551
Mar 07, 20240.0536700.0633470.0534070.0603480.060348107,889,139
Mar 06, 20240.0517640.0571840.0477100.0536700.05367038,020,463
Mar 05, 20240.0550880.0557360.0496570.0517640.05176417,923,730
Mar 04, 20240.0549050.0553570.0523320.0551570.05515713,771,828
Mar 03, 20240.0498020.0570610.0496370.0550280.05502897,495,601
Mar 02, 20240.0511220.0512440.0490700.0498730.0498739,261,329
Mar 01, 20240.0495290.0512750.0477210.0511140.05111413,204,011
Feb 29, 20240.0469670.0551170.0464750.0497100.049710115,484,778
Feb 28, 20240.0407210.0516090.0407210.0467270.046727157,238,826
Feb 27, 20240.0404480.0410760.0401140.0407210.0407212,323,623
Feb 26, 20240.0401160.0405400.0381100.0402460.0402462,387,544
Feb 25, 20240.0407230.0407720.0394820.0401160.0401161,536,981
Feb 24, 20240.0420460.0422620.0401410.0407230.0407232,390,789
Feb 23, 20240.0423050.0438940.0414660.0420460.0420468,914,116
Feb 22, 20240.0406880.0431770.0401930.0422040.0422047,594,053
Feb 21, 20240.0414460.0418350.0394660.0406390.0406393,494,598
Feb 20, 20240.0398740.0434330.0388710.0414510.04145117,853,766
Feb 19, 20240.0376690.0410210.0374950.0399810.03998111,577,005
Feb 18, 20240.0374640.0381140.0368480.0376690.0376691,378,033
Feb 17, 20240.0377360.0391090.0363590.0375920.0375922,929,848
Feb 16, 20240.0379780.0380160.0371310.0377550.0377552,936,465
Feb 15, 20240.0355610.0381430.0354080.0377560.0377563,109,659
Feb 14, 20240.0347840.0355830.0347700.0355680.0355681,014,566
Feb 13, 20240.0355410.0355730.0346550.0347840.034784999,466
Feb 12, 20240.0353410.0359760.0350050.0355420.0355421,510,139
Feb 11, 20240.0354090.0357000.0349280.0353410.0353411,465,746
Feb 10, 20240.0361870.0361870.0349950.0354380.0354382,402,845
Feb 09, 20240.0341510.0381050.0339080.0360710.03607127,162,294
Feb 08, 20240.0337750.0344410.0337680.0341090.034109531,175
Feb 07, 20240.0338850.0340240.0332260.0337490.033749695,228
Feb 06, 20240.0341000.0343650.0337590.0338920.033892635,188
Feb 05, 20240.0341360.0343680.0332140.0341000.0341001,159,029
Feb 04, 20240.0342870.0355420.0341360.0341360.0341364,921,431
Feb 03, 20240.0342290.0343120.0341100.0342870.034287234,420
Feb 02, 20240.0341140.0345560.0339740.0342290.034229329,821
Feb 01, 20240.0345120.0345120.0336190.0341230.034123712,698
Jan 31, 20240.0350740.0351490.0338420.0345120.034512838,528
Jan 30, 20240.0356100.0358730.0350500.0350600.035060972,730
Jan 29, 20240.0353290.0356880.0347700.0356100.035610983,300
Jan 28, 20240.0358940.0359540.0353090.0353220.035322757,553
Jan 27, 20240.0359720.0360370.0353690.0359650.035965829,255
Jan 26, 20240.0353980.0361880.0346640.0359000.0359001,202,881
Jan 25, 20240.0354500.0361160.0345600.0353780.0353782,270,422
Jan 24, 20240.0348130.0354420.0335090.0353030.0353032,168,184
Jan 23, 20240.0345610.0358900.0329650.0347420.0347426,644,844
Jan 22, 20240.0371340.0372170.0343380.0345610.0345612,904,617
Jan 21, 20240.0376580.0383170.0368310.0370620.0370622,798,631
Jan 20, 20240.0390740.0390740.0371270.0377240.0377245,041,730
Jan 19, 20240.0377960.0423590.0377960.0389280.03892857,715,624
Jan 18, 20240.0393270.0406700.0368380.0377960.0377964,428,542
Jan 17, 20240.0399520.0403020.0384650.0393250.0393251,830,009
Jan 16, 20240.0390760.0400310.0384450.0399520.0399522,486,120
Jan 15, 20240.0391380.0394760.0388110.0390760.039076988,581
Jan 14, 20240.0393590.0408000.0388300.0389150.0389152,955,118
Jan 13, 20240.0392000.0403330.0382130.0393600.0393601,900,611
Jan 12, 20240.0403420.0420710.0384370.0392740.0392746,821,768
Jan 11, 20240.0384290.0412930.0378330.0402700.0402705,214,949
Jan 10, 20240.0364250.0392580.0347370.0384490.0384492,152,353
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...