Metadium Historical Data - METAEUR | ADVFN

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

Get Started

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

Metadium (METAEUR)

0.0387

0.001306

( 3.49% )

Updated: 20:50:49

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.03738823	0.00038356	1.04	0.03697579	0.03820983	0.03628745	25375
1714175400	0.03700467	-0.000281	-0.75	0.03729709	0.04059826	0.0367629	8117
1714089000	0.03728565	-0.000593	-1.57	0.03966491	0.03984897	0.03643109	19568
1714002600	0.03787885	-0.001203	-3.08	0.03918742	0.03948482	0.03745758	3027
1713916200	0.03908233	-0.001725	-4.23	0.04075565	0.04097149	0.03887711	10607
1713829800	0.04080692	-0.000737	-1.77	0.03512034	0.0410161	0.01507894	7355
1713743400	0.04154401	4.6E-5	0.11	0.0413971	0.04229976	0.04107515	274377
1713657000	0.041498	0.00539499	14.94	0.04008009	0.04499016	0.0400401	903577
1713570600	0.03610301	0.00088251	2.51	0.03512034	0.03635985	0.0333539	34451
1713484200	0.0352205	0.00011397	0.32	0.0351426	0.03553027	0.03362719	73725
1713397800	0.03510653	-0.000896	-2.49	0.03607069	0.03643571	0.03369897	3582
1713311400	0.03600265	0.00018058	0.50	0.0358548	0.03691171	0.03338929	51684
1713225000	0.03582207	-0.001835	-4.87	0.04142223	0.05155946	0.035397	1192
1713138600	0.03765678	0.00127592	3.51	0.03587853	0.0378042	0.03478912	46521
1713052200	0.03638086	-0.004754	-11.56	0.04118203	0.04180909	0.03287437	89133
1712965800	0.04113508	-0.004587	-10.03	0.0457646	0.04590552	0.04085666	65174
1712879400	0.04572162	-0.0009	-1.93	0.04522232	0.04802015	0.04447579	357454
1712793000	0.04662128	0.00516295	12.45	0.04142223	0.05155946	0.04142223	2137441
1712706600	0.04145833	-0.001373	-3.21	0.04284361	0.0440056	0.04093765	65170
1712620200	0.04283123	0.000519	1.23	0.04048292	0.04402068	0.03968758	39783
1712533800	0.04231223	0.00026834	0.64	0.04197263	0.04280628	0.04197263	18475
1712447400	0.04204389	0.00061237	1.48	0.04128432	0.04240883	0.0411166	4663
1712361000	0.04143152	0.00099177	2.45	0.04048292	0.04185007	0.03968758	21328
1712274600	0.04043975	0.0007207	1.81	0.03957181	0.04081344	0.03848896	9722
1712188200	0.03971905	-0.001064	-2.61	0.04082509	0.04086841	0.03904436	98379
1712101800	0.04078328	-0.004077	-9.09	0.04477718	0.04477718	0.0390624	173961
1712015400	0.04486075	-0.002708	-5.69	0.04135842	0.04490278	0.03968541	68740
1711929000	0.04756873	0.00104595	2.25	0.04652326	0.04761762	0.04652326	1000
1711842600	0.04652278	-0.000138	-0.30	0.04676266	0.04691832	0.0465075	5000
1711756200	0.04666088	-0.001817	-3.75	0.04854252	0.04855879	0.04457358	150967
1711669800	0.04847814	0.00119061	2.52	0.04751619	0.04896599	0.0452738	13193
1711583400	0.04728753	-0.003742	-7.33	0.05096823	0.05156552	0.04559869	391703
1711497000	0.05102984	0.0040777	8.68	0.04695747	0.05121506	0.04693535	193251
1711410600	0.04695214	0.00276063	6.25	0.04135842	0.04706927	0.03968541	86507
1711324200	0.04419151	0.00072585	1.67	0.043362	0.04523194	0.04319281	1966
1711237800	0.04346566	0.00229503	5.57	0.04130294	0.04561336	0.04130294	27708
1711151400	0.04117063	-0.003447	-7.73	0.04480284	0.04480546	0.04047404	78090
1711065000	0.04461793	0.00486528	12.24	0.03969296	0.04617376	0.03969296	201779
1710978600	0.03975265	0.00429243	12.10	0.03539751	0.040854	0.03535783	140276
1710892200	0.03546022	-0.006279	-15.04	0.0417585	0.04177168	0.03510951	82926
1710805800	0.0417396	-0.002231	-5.07	0.04135842	0.04220782	0.01578576	1045
1710719400	0.04397054	0.00245184	5.91	0.04135842	0.04397234	0.03875386	381762
1710633000	0.0415187	-0.006506	-13.55	0.04798222	0.04826166	0.04121058	165076
1710546600	0.0480244	-0.002688	-5.30	0.05001183	0.05307141	0.04425191	75073
1710460200	0.05071228	0.00065409	1.31	0.05001183	0.05307141	0.04732999	152602
1710373800	0.05005819	-0.000318	-0.63	0.05047225	0.0514763	0.04928061	58460
1710287400	0.05037648	-0.000706	-1.38	0.05105475	0.05164692	0.04772202	24873
1710201000	0.0510827	0.0018525	3.76	0.0538314	0.05410352	0.048525	210248
1710114600	0.0492302	-0.002082	-4.06	0.05006135	0.05120334	0.04884353	8866
1710028200	0.05131195	0.00016281	0.32	0.05124696	0.05146501	0.0509753	0
1709941800	0.05114914	-0.000258	-0.50	0.0538314	0.05410352	0.0485248	245806
1709855400	0.05140756	0.00528772	11.47	0.04850736	0.05359464	0.04826246	283825
1709769000	0.04611984	0.00098056	2.17	0.04463385	0.04797332	0.04281073	157881
1709682600	0.04513928	-0.001649	-3.52	0.04705953	0.04909613	0.03780544	175894
1709596200	0.04678876	-0.001434	-2.97	0.04225508	0.04822959	0.04156904	88731
1709509800	0.048223	0.00415279	9.42	0.043967	0.05138739	0.0438592	408403
1709423400	0.04407021	-0.000905	-2.01	0.04371079	0.04431088	0.04291538	100104
1709337000	0.04497562	0.00128643	2.94	0.04294301	0.0451225	0.04208213	389695
1709250600	0.04368919	0.00281535	6.89	0.04225508	0.04782413	0.04156904	973417
1709164200	0.04087384	0.0041051	11.16	0.0367899	0.04465888	0.0367003	1439208
1709077800	0.03676874	0.00025782	0.71	0.03657599	0.03736063	0.03584936	205161
1708991400	0.03651092	0.00063459	1.77	0.03726477	0.03731781	0.01767063	18510
1708905000	0.03587633	0.00016067	0.45	0.03572021	0.0359832	0.03555678	2882
1708818600	0.03571566	-0.00141	-3.80	0.03705172	0.03709365	0.03537915	6113
1708732200	0.03712589	0.00018279	0.49	0.03697868	0.0380792	0.03646727	63383
1708645800	0.0369431	0.00146602	4.13	0.03540413	0.03834092	0.03529293	59670
1708559400	0.03547708	-0.000815	-2.25	0.03726477	0.03731781	0.0344893	120091
1708473000	0.03629175	0.00074796	2.10	0.03557032	0.03844568	0.03483414	100691
1708386600	0.03554379	0.0012309	3.59	0.03110981	0.03643749	0.03051596	34614
1708300200	0.03431289	0.00117426	3.54	0.0330786	0.03529853	0.03279846	12639
1708213800	0.03313863	-0.000294	-0.88	0.03341484	0.03484802	0.03241827	25887
1708127400	0.03343225	0.00013439	0.40	0.03326717	0.03371833	0.03310885	31075
1708041000	0.03329786	0.00043146	1.31	0.03240715	0.03334932	0.03228502	49462
1707954600	0.0328664	0.00084576	2.64	0.03201238	0.03302693	0.03176221	64497
1707868200	0.03202064	6.5E-5	0.20	0.03190243	0.03220023	0.03110796	15357
1707781800	0.03195577	-4.3E-5	-0.13	0.03110981	0.03306975	0.03051596	183208
1707695400	0.03199926	-0.000168	-0.52	0.03211105	0.03262769	0.03174112	749
1707609000	0.03216752	-0.000617	-1.88	0.03284637	0.03299084	0.03124473	76804
1707522600	0.03278469	0.00208089	6.78	0.03076029	0.03475899	0.03065696	101505
1707436200	0.0307038	-0.000103	-0.33	0.03084472	0.03170013	0.0307038	1079
1707349800	0.03080637	-0.000444	-1.42	0.03126715	0.03131309	0.02984886	6492
1707263400	0.03125021	0.00065825	2.15	0.03060556	0.03147534	0.03049986	3554
1707177000	0.03059196	-0.000599	-1.92	0.03110981	0.03190866	0.03033674	26751
1707090600	0.03119122	0.00010493	0.34	0.03110981	0.03190866	0.03041179	43027
1707004200	0.03108629	-9.8E-5	-0.31	0.03121533	0.03133505	0.03104356	2693
1706917800	0.03118455	0.00028567	0.92	0.03092377	0.03133529	0.03071455	0
1706831400	0.03089888	0.00015292	0.50	0.03074078	0.03102413	0.03001058	25319
1706745000	0.03074596	-0.000402	-1.29	0.03135938	0.03145924	0.03051724	33020
1706658600	0.03114788	-0.000813	-2.54	0.0319632	0.03234532	0.03114788	18356
1706572200	0.03196054	0.00017394	0.55	0.03337348	0.0379886	0.03136375	106556
1706485800	0.0317866	-0.000856	-2.62	0.03263083	0.03292495	0.03150623	47533
1706399400	0.03264263	0.00022149	0.68	0.03239292	0.0327151	0.03207704	29499

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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