Metadium Historical Data - METAEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Metadium	METAEUR	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001299	3.47%	0.038693	0.037502	0.038693

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.037433	0.039085	0.037433	0.037393	0.01178 - 0.054104

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	20:42:59	502.16	0.038698	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
1,737.54	44,980.11	META	METAUSD	METAGBP	METABTC

METAEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.041397	0.0423	0.015079	49,775.69	-0.002705	-6.53%
1 Month	0.046523	0.051559	0.015079	164,771.22	-0.007831	-16.83%
3 Months	0.03111	0.054104	0.015079	151,580.20	0.007583	24.37%
6 Months	0.032072	0.054104	0.01178	111,098.17	0.00662	20.64%
1 Year	0.027307	0.054104	0.01178	112,429.26	0.011385	41.69%
3 Years	0.164066	104.43	0.004892	190,003.46	-0.125373	-76.42%
5 Years	0.000765	104.43	0.000762	4,713,957.47	0.037927	4,956.39%

METAEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.037388	0.000384	1.04%	0.036976	0.03821	0.036287	25,375.00
Apr 26 2024	0.037005	-0.000281	-0.75%	0.037297	0.040598	0.036763	8,117.00
Apr 25 2024	0.037286	-0.000593	-1.57%	0.039665	0.039849	0.036431	19,568.00
Apr 24 2024	0.037879	-0.001203	-3.08%	0.039187	0.039485	0.037458	3,027.00
Apr 23 2024	0.039082	-0.001725	-4.23%	0.040756	0.040971	0.038877	10,607.00
Apr 22 2024	0.040807	-0.000737	-1.77%	0.03512	0.041016	0.015079	7,355.00
Apr 21 2024	0.041544	0.000046	0.11%	0.041397	0.0423	0.041075	274,377.00
Apr 20 2024	0.041498	0.005395	14.94%	0.04008	0.04499	0.04004	903,577.00
Apr 19 2024	0.036103	0.000883	2.51%	0.03512	0.03636	0.033354	34,451.00
Apr 18 2024	0.035221	0.000114	0.32%	0.035143	0.03553	0.033627	73,725.00
Apr 17 2024	0.035107	-0.000896	-2.49%	0.036071	0.036436	0.033699	3,582.00
Apr 16 2024	0.036003	0.000181	0.50%	0.035855	0.036912	0.033389	51,684.00
Apr 15 2024	0.035822	-0.001835	-4.87%	0.041422	0.051559	0.035397	1,192.00
Apr 14 2024	0.037657	0.001276	3.51%	0.035879	0.037804	0.034789	46,521.00
Apr 13 2024	0.036381	-0.004754	-11.56%	0.041182	0.041809	0.032874	89,133.00
Apr 12 2024	0.041135	-0.004587	-10.03%	0.045765	0.045906	0.040857	65,174.00
Apr 11 2024	0.045722	-0.0009	-1.93%	0.045222	0.04802	0.044476	357,454.00
Apr 10 2024	0.046621	0.005163	12.45%	0.041422	0.051559	0.041422	2,137,441.00
Apr 09 2024	0.041458	-0.001373	-3.21%	0.042844	0.044006	0.040938	65,170.00
Apr 08 2024	0.042831	0.000519	1.23%	0.040483	0.044021	0.039688	39,783.00
Apr 07 2024	0.042312	0.000268	0.64%	0.041973	0.042806	0.041973	18,475.00
Apr 06 2024	0.042044	0.000612	1.48%	0.041284	0.042409	0.041117	4,663.00
Apr 05 2024	0.041432	0.000992	2.45%	0.040483	0.04185	0.039688	21,328.00
Apr 04 2024	0.04044	0.000721	1.81%	0.039572	0.040813	0.038489	9,722.00
Apr 03 2024	0.039719	-0.001064	-2.61%	0.040825	0.040868	0.039044	98,379.00
Apr 02 2024	0.040783	-0.004077	-9.09%	0.044777	0.044777	0.039062	173,961.00
Apr 01 2024	0.044861	-0.002708	-5.69%	0.041358	0.044903	0.039685	68,740.00
Mar 31 2024	0.047569	0.001046	2.25%	0.046523	0.047618	0.046523	1,000.00
Mar 30 2024	0.046523	-0.000138	-0.30%	0.046763	0.046918	0.046508	5,000.00
Mar 29 2024	0.046661	-0.001817	-3.75%	0.048543	0.048559	0.044574	150,967.00
Mar 28 2024	0.048478	0.001191	2.52%	0.047516	0.048966	0.045274	13,193.00

See More Historical Prices »

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