Meta Historical Data

MTA Page 22
Download
Date Close Price change Market cap Trading volume
Oct 1, 2022 $ 0.121
-4.19%
$ 12.09 million $ 211,017
Sep 30, 2022 $ 0.126
-5.10%
$ 12.62 million $ 467,456
Sep 29, 2022 $ 0.133
+1.96%
$ 13.31 million $ 501,580
Sep 28, 2022 $ 0.131
-0.28%
$ 13.07 million $ 513,678
Sep 27, 2022 $ 0.131
+0.44%
$ 13.08 million $ 939,371
Sep 26, 2022 $ 0.13
-2.08%
$ 13 million $ 523,808
Sep 25, 2022 $ 0.132
-2.36%
$ 13.24 million $ 368,135
Sep 24, 2022 $ 0.136
+1.23%
$ 13.58 million $ 529,182
Sep 23, 2022 $ 0.134
-4.75%
$ 13.42 million $ 634,008
Sep 22, 2022 $ 0.141
+7.64%
$ 14.08 million $ 505,360
Sep 21, 2022 $ 0.131
-6.30%
$ -- $ 261,355
Sep 20, 2022 $ 0.14
-1.91%
$ 13.99 million $ 176,928
Sep 19, 2022 $ 0.142
-0.18%
$ 14.24 million $ 325,483
Sep 18, 2022 $ 0.143
-1.37%
$ 14.29 million $ 248,671
Sep 17, 2022 $ 0.145
-0.01%
$ 14.48 million $ 239,466
Sep 16, 2022 $ 0.145
-0.40%
$ 14.51 million $ 303,195
Sep 15, 2022 $ 0.146
-4.93%
$ 14.58 million $ 442,022
Sep 14, 2022 $ 0.153
+1.21%
$ 15.33 million $ 499,474
Sep 13, 2022 $ 0.152
-4.02%
$ 15.17 million $ 511,409
Sep 12, 2022 $ 0.158
+0.74%
$ 15.8 million $ 544,810
Sep 11, 2022 $ 0.157
-2.58%
$ 15.68 million $ 324,374
Sep 10, 2022 $ 0.161
-0.87%
$ 16.12 million $ 365,049
Sep 9, 2022 $ 0.163
+0.53%
$ 16.26 million $ 506,513
Sep 8, 2022 $ 0.162
+7.39%
$ 16.17 million $ 1.5 million
Sep 7, 2022 $ 0.15
+5.77%
$ 15.04 million $ 962,422
Sep 6, 2022 $ 0.142
-3.36%
$ 14.22 million $ 546,958
Sep 5, 2022 $ 0.147
+3.44%
$ 14.72 million $ 344,552
Sep 4, 2022 $ 0.142
+0.11%
$ 14.23 million $ 296,352
Sep 3, 2022 $ 0.142
+0.80%
$ 14.19 million $ 292,520
Sep 2, 2022 $ 0.141
-2.24%
$ 14.08 million $ 430,698
Sep 1, 2022 $ 0.144
+3.09%
$ 14.38 million $ 475,871
Aug 31, 2022 $ 0.139
+1.96%
$ 13.91 million $ 791,462
Aug 30, 2022 $ 0.136
-2.06%
$ 13.64 million $ 688,584
Aug 29, 2022 $ 0.139
+2.49%
$ 13.91 million $ 537,029
Aug 28, 2022 $ 0.136
+0.56%
$ 13.61 million $ 378,447
Aug 27, 2022 $ 0.135
+0.55%
$ 13.54 million $ 462,576
Aug 26, 2022 $ 0.135
-5.97%
$ 13.47 million $ 643,481
Aug 25, 2022 $ 0.143
+1.84%
$ 14.32 million $ 521,744
Aug 24, 2022 $ 0.141
+0.02%
$ 14.05 million $ 634,322
Aug 23, 2022 $ 0.141
+1.39%
$ 14.05 million $ 593,801
Aug 22, 2022 $ 0.139
+1.85%
$ 13.86 million $ 610,393
Aug 21, 2022 $ 0.136
-0.61%
$ 13.61 million $ 451,956
Aug 20, 2022 $ 0.137
-4.30%
$ 13.69 million $ 522,354
Aug 19, 2022 $ 0.143
-10.53%
$ 14.3 million $ 638,687
Aug 18, 2022 $ 0.16
+0.64%
$ 16 million $ 459,245
Aug 17, 2022 $ 0.159
-0.31%
$ 15.9 million $ 596,960
Aug 16, 2022 $ 0.16
+0.02%
$ 15.97 million $ 529,042
Aug 15, 2022 $ 0.16
-0.50%
$ 15.96 million $ 609,782
Aug 14, 2022 $ 0.16
-1.95%
$ 16.05 million $ 447,625
Aug 13, 2022 $ 0.164
-1.45%
$ 16.4 million $ 664,870