Metadium More Historical Data - METABTC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Metadium (Cryptocurrency:METABTC)
Metadium (Cryptocurrency:METABTC) Historical

METABTC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	0.00000057	0.00000001	1.79%	0.00000056	0.00000057	0.00000056	43,815.00
May 27 2024	0.00000056	-0.00000001	-1.75%	0.00000057	0.00000057	0.00000056	4,511.00
May 26 2024	0.00000057	0.00000000	0.00%	0.00000057	0.00000057	0.00000057	4,839.00
May 25 2024	0.00000057	0.00000000	0.00%	0.00000057	0.00000058	0.00000057	4,156.00
May 24 2024	0.00000057	0.00000000	0.00%	0.00000057	0.00000057	0.00000057	0.00
May 23 2024	0.00000057	0.00000000	0.00%	0.00000057	0.00000057	0.00000057	0.00
May 22 2024	0.00000057	-0.00000001	-1.72%	0.00000058	0.00000058	0.00000057	7,341.00
May 21 2024	0.00000058	0.00000000	0.00%	0.00000058	0.00000058	0.00000056	4,016.00
May 20 2024	0.00000058	-0.00000001	-1.69%	0.00000057	0.00000060	0.00000057	17,240.00
May 19 2024	0.00000059	-0.00000001	-1.67%	0.00000060	0.00000060	0.00000059	10,626.00
May 18 2024	0.00000060	0.00000000	0.00%	0.00000060	0.00000060	0.00000060	0.00
May 17 2024	0.00000060	0.00000000	0.00%	0.00000060	0.00000061	0.00000060	36,536.00
May 16 2024	0.00000060	0.00000000	0.00%	0.00000060	0.00000060	0.00000060	1,988.00
May 15 2024	0.00000060	-0.00000002	-3.23%	0.00000062	0.00000062	0.00000060	5,096.00
May 14 2024	0.00000062	0.00000001	1.64%	0.00000061	0.00000064	0.00000061	13,786.00
May 13 2024	0.00000061	-0.00000003	-4.69%	0.00000063	0.00000063	0.00000061	1,739.00
May 12 2024	0.00000064	0.00000000	0.00%	0.00000064	0.00000064	0.00000064	871.00
May 11 2024	0.00000064	0.00000000	0.00%	0.00000064	0.00000064	0.00000064	1,477.00
May 10 2024	0.00000064	-0.00000002	-3.03%	0.00000066	0.00000066	0.00000064	1,295.00
May 09 2024	0.00000066	0.00000001	1.54%	0.00000065	0.00000066	0.00000065	9,385.00
May 08 2024	0.00000065	0.00000002	3.17%	0.00000063	0.00000065	0.00000063	2,067.00
May 07 2024	0.00000063	0.00000000	0.00%	0.00000063	0.00000063	0.00000063	0.00
May 06 2024	0.00000063	-0.00000002	-3.08%	0.00000064	0.00000064	0.00000063	0.00
May 05 2024	0.00000065	0.00000002	3.17%	0.00000063	0.00000067	0.00000063	87,398.00
May 04 2024	0.00000063	0.00000000	0.00%	0.00000063	0.00000063	0.00000063	1,240.00
May 03 2024	0.00000063	0.00000000	0.00%	0.00000063	0.00000064	0.00000063	15,541.00
May 02 2024	0.00000063	0.00000000	0.00%	0.00000063	0.00000063	0.00000063	0.00
May 01 2024	0.00000063	0.00000002	3.28%	0.00000061	0.00000064	0.00000061	43,353.00
Apr 30 2024	0.00000061	-0.00000002	-3.17%	0.00000063	0.00000065	0.00000061	8,941.00
Apr 29 2024	0.00000063	-0.00000002	-3.08%	0.00000063	0.00000065	0.00000063	3,069.00
Apr 28 2024	0.00000065	0.00000002	3.17%	0.00000063	0.00000065	0.00000063	49,372.00
Apr 27 2024	0.00000063	0.00000001	1.61%	0.00000062	0.00000064	0.00000062	25,375.00
Apr 26 2024	0.00000062	0.00000000	0.00%	0.00000062	0.00000068	0.00000062	8,117.00
Apr 25 2024	0.00000062	-0.00000001	-1.59%	0.00000063	0.00000066	0.00000062	19,568.00
Apr 24 2024	0.00000063	0.00000000	0.00%	0.00000063	0.00000063	0.00000063	3,027.00
Apr 23 2024	0.00000063	-0.00000002	-3.08%	0.00000065	0.00000065	0.00000063	10,607.00
Apr 22 2024	0.00000065	-0.00000003	-4.41%	0.00000066	0.00000066	0.00000064	7,355.00
Apr 21 2024	0.00000068	0.00000000	0.00%	0.00000068	0.00000069	0.00000068	274,377.00
Apr 20 2024	0.00000068	0.00000008	13.33%	0.00000060	0.00000075	0.00000060	903,577.00
Apr 19 2024	0.00000060	0.00000001	1.69%	0.00000059	0.00000060	0.00000059	34,451.00
Apr 18 2024	0.00000059	-0.00000002	-3.28%	0.00000061	0.00000061	0.00000059	73,725.00
Apr 17 2024	0.00000061	0.00000001	1.67%	0.00000060	0.00000061	0.00000060	3,582.00
Apr 16 2024	0.00000060	0.00000000	0.00%	0.00000060	0.00000061	0.00000057	51,684.00
Apr 15 2024	0.00000060	-0.00000001	-1.64%	0.00000060	0.00000060	0.00000060	1,192.00
Apr 14 2024	0.00000061	0.00000002	3.39%	0.00000059	0.00000061	0.00000058	46,521.00
Apr 13 2024	0.00000059	-0.00000006	-9.23%	0.00000065	0.00000065	0.00000056	89,133.00
Apr 12 2024	0.00000065	-0.00000005	-7.14%	0.00000070	0.00000070	0.00000065	65,174.00
Apr 11 2024	0.00000070	-0.00000001	-1.41%	0.00000071	0.00000073	0.00000068	357,454.00
Apr 10 2024	0.00000071	0.00000006	9.23%	0.00000065	0.00000081	0.00000065	2,137,441.00
Apr 09 2024	0.00000065	0.00000000	0.00%	0.00000065	0.00000067	0.00000065	65,170.00
Apr 08 2024	0.00000065	-0.00000001	-1.52%	0.00000064	0.00000065	0.00000064	39,783.00
Apr 07 2024	0.00000066	0.00000000	0.00%	0.00000066	0.00000066	0.00000066	18,475.00
Apr 06 2024	0.00000066	0.00000000	0.00%	0.00000066	0.00000066	0.00000066	4,663.00
Apr 05 2024	0.00000066	0.00000002	3.13%	0.00000064	0.00000067	0.00000063	21,328.00
Apr 04 2024	0.00000064	-0.00000001	-1.54%	0.00000065	0.00000065	0.00000064	9,722.00
Apr 03 2024	0.00000065	-0.00000002	-2.99%	0.00000067	0.00000067	0.00000065	98,379.00
Apr 02 2024	0.00000067	-0.00000002	-2.90%	0.00000069	0.00000069	0.00000065	173,961.00
Apr 01 2024	0.00000069	-0.00000003	-4.17%	0.00000072	0.00000073	0.00000067	68,740.00
Mar 31 2024	0.00000072	0.00000000	0.00%	0.00000072	0.00000072	0.00000072	1,000.00
Mar 30 2024	0.00000072	0.00000000	0.00%	0.00000072	0.00000072	0.00000072	5,000.00
Mar 29 2024	0.00000072	-0.00000002	-2.70%	0.00000074	0.00000074	0.00000069	150,967.00
Mar 28 2024	0.00000074	0.00000000	0.00%	0.00000074	0.00000074	0.00000071	13,193.00
Mar 27 2024	0.00000074	-0.00000005	-6.33%	0.00000079	0.00000079	0.00000071	391,703.00
Mar 26 2024	0.00000079	0.00000006	8.22%	0.00000073	0.00000079	0.00000073	193,251.00
Mar 25 2024	0.00000073	0.00000002	2.82%	0.00000073	0.00000073	0.00000070	86,507.00
Mar 24 2024	0.00000071	-0.00000002	-2.74%	0.00000073	0.00000073	0.00000071	1,966.00
Mar 23 2024	0.00000073	0.00000003	4.29%	0.00000070	0.00000076	0.00000070	27,708.00
Mar 22 2024	0.00000070	-0.00000004	-5.41%	0.00000074	0.00000074	0.00000070	78,090.00
Mar 21 2024	0.00000074	0.00000010	15.63%	0.00000064	0.00000075	0.00000064	201,779.00
Mar 20 2024	0.00000064	0.00000002	3.23%	0.00000062	0.00000066	0.00000062	140,276.00
Mar 19 2024	0.00000062	-0.00000005	-7.46%	0.00000067	0.00000067	0.00000062	82,926.00
Mar 18 2024	0.00000067	-0.00000003	-4.29%	0.00000067	0.00000067	0.00000067	1,045.00
Mar 17 2024	0.00000070	0.00000001	1.45%	0.00000069	0.00000070	0.00000065	381,762.00
Mar 16 2024	0.00000069	-0.00000006	-8.00%	0.00000075	0.00000075	0.00000069	165,076.00
Mar 15 2024	0.00000075	-0.00000002	-2.60%	0.00000075	0.00000077	0.00000072	75,073.00
Mar 14 2024	0.00000077	0.00000002	2.67%	0.00000076	0.00000079	0.00000072	152,602.00
Mar 13 2024	0.00000075	-0.00000002	-2.60%	0.00000077	0.00000077	0.00000075	58,460.00
Mar 12 2024	0.00000077	-0.00000001	-1.28%	0.00000078	0.00000078	0.00000075	24,873.00
Mar 11 2024	0.00000078	0.00000000	0.00%	0.00000078	0.00000079	0.00000075	210,248.00
Mar 10 2024	0.00000078	-0.00000004	-4.88%	0.00000080	0.00000081	0.00000078	8,866.00
Mar 09 2024	0.00000082	0.00000000	0.00%	0.00000000	0.00000000	0.00000000	0.00
Mar 08 2024	0.00000082	-0.00000002	-2.38%	0.00000084	0.00000088	0.00000080	245,806.00
Mar 07 2024	0.00000084	0.00000008	10.53%	0.00000076	0.00000088	0.00000076	283,825.00
Mar 06 2024	0.00000076	0.00000000	0.00%	0.00000076	0.00000085	0.00000072	157,881.00
Mar 05 2024	0.00000076	0.00000001	1.33%	0.00000075	0.00000079	0.00000073	175,894.00
Mar 04 2024	0.00000075	-0.00000008	-9.64%	0.00000079	0.00000082	0.00000075	88,731.00
Mar 03 2024	0.00000083	0.00000006	7.79%	0.00000077	0.00000090	0.00000077	408,403.00
Mar 02 2024	0.00000077	-0.00000001	-1.28%	0.00000078	0.00000078	0.00000075	100,104.00
Mar 01 2024	0.00000078	0.00000001	1.30%	0.00000077	0.00000078	0.00000074	389,695.00
Feb 29 2024	0.00000077	0.00000006	8.45%	0.00000071	0.00000086	0.00000071	973,417.00

Teva Pharmaceutical Indu...

Bnp Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions