Meta Historical Data

MTA Page 21
Download
Date Close Price change Market cap Trading volume
Nov 20, 2022 $ 0.036
-4.10%
$ 3.6 million $ 99,951
Nov 19, 2022 $ 0.0375
+6.16%
$ 3.75 million $ 158,353
Nov 18, 2022 $ 0.0356
-0.41%
$ 3.56 million $ 200,100
Nov 17, 2022 $ 0.0358
-8.69%
$ 3.58 million $ 271,010
Nov 16, 2022 $ 0.0392
-4.28%
$ 3.92 million $ 123,523
Nov 15, 2022 $ 0.0412
+18.31%
$ 4.12 million $ 182,063
Nov 14, 2022 $ 0.0345
-6.77%
$ 3.45 million $ 97,777
Nov 13, 2022 $ 0.0371
-0.53%
$ 3.71 million $ 76,999
Nov 12, 2022 $ 0.037
+13.60%
$ 3.7 million $ 96,800
Nov 11, 2022 $ 0.0322
-20.49%
$ 3.22 million $ 240,143
Nov 10, 2022 $ 0.0405
+10.02%
$ 4.05 million $ 69,011
Nov 9, 2022 $ 0.0364
-32.79%
$ 3.64 million $ 80,565
Nov 8, 2022 $ 0.0541
-20.78%
$ 5.41 million $ 288,002
Nov 7, 2022 $ 0.0683
-4.81%
$ 6.83 million $ 68,779
Nov 6, 2022 $ 0.0718
+2.15%
$ 7.18 million $ 54,732
Nov 5, 2022 $ 0.0702
-3.35%
$ 7.02 million $ 64,439
Nov 4, 2022 $ 0.0727
+3.29%
$ 7.27 million $ 144,011
Nov 3, 2022 $ 0.0703
-3.85%
$ 7.03 million $ 146,210
Nov 2, 2022 $ 0.0731
-1.77%
$ 7.31 million $ 140,101
Nov 1, 2022 $ 0.0744
-0.55%
$ 7.44 million $ 89,218
Oct 31, 2022 $ 0.0748
-0.33%
$ 7.48 million $ 73,485
Oct 30, 2022 $ 0.0751
-2.03%
$ 7.51 million $ 119,639
Oct 29, 2022 $ 0.0766
-3.50%
$ 7.66 million $ 143,777
Oct 28, 2022 $ 0.0794
+10.09%
$ 7.94 million $ 140,916
Oct 27, 2022 $ 0.0721
-7.54%
$ 7.21 million $ 107,877
Oct 26, 2022 $ 0.078
+7.32%
$ 7.8 million $ 2.14 million
Oct 25, 2022 $ 0.0727
+5.04%
$ 7.27 million $ 104,506
Oct 24, 2022 $ 0.0692
-6.35%
$ 6.92 million $ 256,281
Oct 23, 2022 $ 0.074
-6.75%
$ 7.4 million $ 566,627
Oct 22, 2022 $ 0.0793
+0.05%
$ 7.93 million $ 4.38 million
Oct 21, 2022 $ 0.0793
-10.62%
$ 7.93 million $ 340,125
Oct 20, 2022 $ 0.0887
-19.51%
$ 8.87 million $ 32.79 million
Oct 19, 2022 $ 0.11
+1.05%
$ 11.03 million $ 335,465
Oct 18, 2022 $ 0.109
-0.73%
$ 10.92 million $ 245,571
Oct 17, 2022 $ 0.11
+4.89%
$ 11 million $ 181,474
Oct 16, 2022 $ 0.105
+3.69%
$ 10.48 million $ 143,359
Oct 15, 2022 $ 0.101
-1.93%
$ 10.11 million $ 169,265
Oct 14, 2022 $ 0.103
+1.56%
$ 10.31 million $ 185,951
Oct 13, 2022 $ 0.102
+4.75%
$ 10.16 million $ 1.18 million
Oct 12, 2022 $ 0.0969
-0.95%
$ 9.69 million $ 471,963
Oct 11, 2022 $ 0.098
-6.53%
$ 9.8 million $ 806,926
Oct 10, 2022 $ 0.105
-7.28%
$ 10.49 million $ 246,232
Oct 9, 2022 $ 0.113
+2.21%
$ 11.3 million $ 175,493
Oct 8, 2022 $ 0.111
+0.10%
$ 11.07 million $ 112,004
Oct 7, 2022 $ 0.11
-1.81%
$ 11.03 million $ 358,861
Oct 6, 2022 $ 0.112
-0.19%
$ 11.25 million $ 288,355
Oct 5, 2022 $ 0.112
+1.12%
$ 11.23 million $ 212,612
Oct 4, 2022 $ 0.111
-5.81%
$ 11.11 million $ 376,968
Oct 3, 2022 $ 0.118
+3.95%
$ 11.79 million $ 417,932
Oct 2, 2022 $ 0.114
-5.94%
$ 11.36 million $ 245,113