Canada markets close in 5 hours 47 minutes

Metadium USD (META-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.112056-0.001647 (-1.45%)
As of 3:12PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20210.1137080.1145610.1112680.1120560.1120564,064,627
Oct. 25, 20210.1110500.1153550.1102160.1145590.1145598,697,419
Oct. 24, 20210.1129030.1145520.1093640.1118760.1118764,859,758
Oct. 23, 20210.1120080.1145660.1103350.1129030.1129039,593,747
Oct. 22, 20210.1086440.1130070.1084880.1120080.11200810,800,629
Oct. 21, 20210.1122270.1148360.1078120.1094700.10947019,128,264
Oct. 20, 20210.1095950.1130320.1062420.1130320.11303212,910,410
Oct. 19, 20210.1069850.1096050.1032190.1096050.1096058,595,943
Oct. 18, 20210.1071750.1113910.1017130.1069910.10699113,008,018
Oct. 17, 20210.1089580.1114870.1063760.1071730.1071735,943,773
Oct. 16, 20210.1097880.1131390.1064670.1089580.1089587,915,482
Oct. 15, 20210.1183550.1207980.1057520.1089660.10896618,663,318
Oct. 14, 20210.1153710.1213800.1135300.1191860.11918625,686,399
Oct. 13, 20210.1067870.1182530.1056360.1161980.11619846,994,509
Oct. 12, 20210.1169500.1193660.0992990.1067870.10678725,495,252
Oct. 11, 20210.1227200.1252110.1144830.1169670.11696713,644,402
Oct. 10, 20210.1136240.1236130.1128000.1227240.12272435,220,831
Oct. 09, 20210.1270070.1386930.1111480.1144310.11443149,806,975
Oct. 08, 20210.1115460.1306130.1115460.1278260.12782678,426,239
Oct. 07, 20210.1081730.1133760.1041550.1123670.11236717,902,718
Oct. 06, 20210.1026770.1127320.1004020.1073460.10734644,961,335
Oct. 05, 20210.0959340.1094250.0931010.1018520.10185241,858,020
Oct. 04, 20210.0971500.0971790.0917530.0951230.0951239,381,856
Oct. 03, 20210.0981740.0990240.0948150.0979580.0979587,055,898
Oct. 02, 20210.0946890.1007180.0938670.0981740.09817414,568,176
Oct. 01, 20210.0882730.0955890.0874570.0946890.09468914,393,202
Sep. 30, 20210.0831810.0900210.0825260.0874570.08745711,744,971
Sep. 29, 20210.0797360.0859520.0761160.0832570.08325711,341,804
Sep. 28, 20210.0871070.0871320.0794330.0794710.0794718,749,609
Sep. 27, 20210.0886570.0915500.0854970.0862970.0862975,435,774
Sep. 26, 20210.0912970.0912970.0854020.0886610.0886615,542,573
Sep. 25, 20210.0904790.0921580.0887670.0912960.0912964,797,221
Sep. 24, 20210.1003670.1005750.0864380.0912840.09128416,059,876
Sep. 23, 20210.0955180.1040090.0945160.1003670.10036727,035,388
Sep. 22, 20210.0867810.0979680.0834410.0971280.09712815,335,706
Sep. 21, 20210.0941950.1010970.0859740.0860640.08606479,184,696
Sep. 20, 20210.1081260.1096190.0907080.0942080.09420815,549,066
Sep. 19, 20210.1106930.1107210.1072950.1089030.1089035,178,861
Sep. 18, 20210.1132940.1149630.1081770.1106920.1106928,210,986
Sep. 17, 20210.1147320.1197910.1112510.1132940.11329412,879,095
Sep. 16, 20210.1157010.1191010.1145450.1157080.11570815,853,166
Sep. 15, 20210.1118230.1168360.1117480.1157090.11570919,400,371
Sep. 14, 20210.1100350.1134870.1082040.1118220.1118226,098,747
Sep. 13, 20210.1178890.1186690.1065440.1100330.11003312,706,816
Sep. 12, 20210.1145150.1221690.1128090.1178870.11788729,264,300
Sep. 11, 20210.1127880.1187520.1119590.1145150.11451511,489,637
Sep. 10, 20210.1188290.1235650.1102900.1128120.11281219,476,750
Sep. 09, 20210.1170620.1221370.1124700.1196340.11963424,010,355
Sep. 08, 20210.1196290.1228560.0994090.1147640.11476439,236,519
Sep. 07, 20210.1461170.1477330.1101780.1196220.11962246,907,951
Sep. 06, 20210.1392900.1470730.1348940.1460950.14609545,577,768
Sep. 05, 20210.1436470.1583530.1307450.1392830.139283113,045,641
Sep. 04, 20210.1333840.1444870.1316050.1436310.14363159,976,293
Sep. 03, 20210.1288630.1350770.1256370.1342340.13423427,668,957
Sep. 02, 20210.1290670.1313140.1268510.1288700.12887018,939,910
Sep. 01, 20210.1252530.1290640.1226630.1290640.12906417,082,966
Aug. 31, 20210.1244120.1260860.1201960.1260860.12608614,602,050
Aug. 30, 20210.1240330.1272820.1227330.1244070.12440717,847,973
Aug. 29, 20210.1273720.1273720.1205550.1248560.12485613,746,599
Aug. 28, 20210.1265740.1333790.1256850.1273720.12737223,901,203
Aug. 27, 20210.1230620.1282600.1155400.1265740.12657420,214,545
Aug. 26, 20210.1339940.1339940.1208540.1231030.12310325,510,127
Aug. 25, 20210.1322630.1389260.1217440.1340180.13401848,308,265
Aug. 24, 20210.1326970.1525440.1309730.1331350.133135144,066,132
Aug. 23, 20210.1243690.1338850.1217570.1335420.13354245,502,075
Aug. 22, 20210.1243720.1268780.1217980.1243700.12437013,984,317
Aug. 21, 20210.1252900.1261130.1227130.1235690.12356912,689,577
Aug. 20, 20210.1241360.1262920.1202620.1252810.12528117,679,145
Aug. 19, 20210.1230140.1245370.1182150.1233100.12331012,155,505
Aug. 18, 20210.1213830.1284460.1156560.1238430.12384328,937,183
Aug. 17, 20210.1289730.1289810.1205700.1213830.12138316,880,800
Aug. 16, 20210.1334860.1375160.1287120.1289640.12896415,760,771
Aug. 15, 20210.1335660.1351920.1276400.1343190.13431920,629,229
Aug. 14, 20210.1268700.1395260.1260820.1344010.13440161,057,917
Aug. 13, 20210.1222190.1285310.1222190.1276960.12769623,674,939
Aug. 12, 20210.1283530.1323110.1204000.1222120.12221232,222,380
Aug. 11, 20210.1258250.1307420.1239460.1283490.12834928,212,327
Aug. 10, 20210.1265470.1290220.1225960.1249800.12498024,475,131
Aug. 09, 20210.1256910.1265630.1161060.1265560.12655621,327,921
Aug. 08, 20210.1299960.1300130.1222160.1256950.12569520,514,187
Aug. 07, 20210.1282830.1421970.1257080.1300170.13001765,239,511
Aug. 06, 20210.1199520.1295730.1181890.1282830.12828333,352,378
Aug. 05, 20210.1179090.1216610.1161690.1207830.12078318,642,460
Aug. 04, 20210.1132030.1206610.1132030.1170370.11703729,676,587
Aug. 03, 20210.1173300.1216340.1124350.1140460.11404620,270,502
Aug. 02, 20210.1197880.1197880.1085860.1173310.11733126,710,774
Aug. 01, 20210.1154800.1267120.1146150.1197720.11977243,201,946
Jul. 31, 20210.1145870.1171960.1111270.1154820.11548213,404,487
Jul. 30, 20210.1137870.1195710.1054570.1145850.11458532,945,808
Jul. 29, 20210.1060320.1171530.1043330.1128920.11289248,527,995
Jul. 28, 20210.1065790.1074240.1027930.1051840.10518412,280,114
Jul. 27, 20210.1032810.1082840.1029840.1065700.10657016,495,905
Jul. 26, 20210.1032840.1093300.1006400.1032740.10327432,201,936
Jul. 25, 20210.1041480.1058540.0989420.1024380.10243810,896,427
Jul. 24, 20210.1032700.1058460.1006800.1032960.10329617,543,360
Jul. 23, 20210.1016460.1068720.0997100.1032690.10326917,871,971
Jul. 22, 20210.1017580.1050460.0984240.1016420.10164212,244,338
Jul. 21, 20210.0922590.1093920.0879840.1017540.10175448,100,248
Jul. 20, 20210.1032770.1032770.0858110.0914030.09140338,512,488
Jul. 19, 20210.1101510.1109680.0988300.1032410.10324112,355,525
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...