Metadium Historical Data - METAGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000314	1.06%	0.030039	0.030516	0.031947

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.029706	0.030148	0.029601	0.029725	0.009872 - 0.046138

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	02:01:23	1,079.95	0.028617	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	META	METAEUR	METAUSD	METABTC

METAGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.031965	0.042475	0.028147	23,038.53	-0.001925	-6.02%
1 Month	0.034094	0.044094	0.028147	161,723.26	-0.004055	-11.89%
3 Months	0.026229	0.046138	0.02619	153,719.38	0.00381	14.53%
6 Months	0.031755	0.046138	0.014779	104,378.63	-0.001716	-5.40%
1 Year	0.023433	0.046138	0.009872	112,469.69	0.006606	28.19%
3 Years	0.148065	91.34	0.004196	187,930.87	-0.118025	-79.71%
5 Years	0.000684	91.34	0.000681	4,702,600.03	0.029355	4,291.22%

METAGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 May 2024	0.029723	0.000361	1.23%	0.029348	0.029998	0.028684	0.00
02 May 2024	0.029362	-0.000238	-0.80%	0.031069	0.031134	0.028147	43,353.00
01 May 2024	0.029601	-0.002417	-7.55%	0.032027	0.033487	0.028943	8,941.00
30 Apr 2024	0.032018	-0.000707	-2.16%	0.030931	0.042475	0.029898	3,069.00
29 Apr 2024	0.032725	0.000979	3.08%	0.031688	0.0332	0.031688	49,372.00
28 Apr 2024	0.031746	0.000094	0.30%	0.03165	0.032734	0.031033	25,375.00
27 Apr 2024	0.031652	-0.000306	-0.96%	0.031965	0.034805	0.031459	8,117.00
26 Apr 2024	0.031958	-0.000539	-1.66%	0.034061	0.034209	0.031243	19,568.00
25 Apr 2024	0.032497	-0.001097	-3.27%	0.033702	0.033917	0.032189	3,027.00
24 Apr 2024	0.033594	-0.001618	-4.60%	0.035156	0.035344	0.033432	10,607.00
23 Apr 2024	0.035212	-0.000495	-1.39%	0.030931	0.035381	0.029898	7,355.00
22 Apr 2024	0.035707	-0.00000800	-0.02%	0.035716	0.036425	0.035398	274,377.00
21 Apr 2024	0.035715	0.00463	14.89%	0.034623	0.038706	0.034489	903,577.00
20 Apr 2024	0.031085	0.000942	3.12%	0.030058	0.031313	0.028527	34,451.00
19 Apr 2024	0.030143	0.000083	0.28%	0.030107	0.030384	0.028779	73,725.00
18 Apr 2024	0.03006	-0.000704	-2.29%	0.030773	0.03112	0.028863	3,582.00
17 Apr 2024	0.030764	0.000196	0.64%	0.03056	0.031534	0.028492	51,684.00
16 Apr 2024	0.030569	-0.001702	-5.27%	0.030931	0.032142	0.029898	1,192.00
15 Apr 2024	0.032271	0.001155	3.71%	0.030931	0.032394	0.029898	46,521.00
14 Apr 2024	0.031116	-0.004104	-11.65%	0.035219	0.035558	0.0296	89,133.00
13 Apr 2024	0.03522	-0.003851	-9.86%	0.039151	0.039237	0.034992	65,174.00
12 Apr 2024	0.039071	-0.00085	-2.13%	0.038771	0.041111	0.037994	357,454.00
11 Apr 2024	0.039921	0.004467	12.60%	0.035455	0.044094	0.035454	2,137,441.00
10 Apr 2024	0.035454	-0.001267	-3.45%	0.036684	0.03766	0.035059	65,170.00
09 Apr 2024	0.036721	0.000613	1.70%	0.033949	0.037597	0.032944	39,783.00
08 Apr 2024	0.036107	0.000263	0.73%	0.035802	0.036462	0.035795	18,475.00
07 Apr 2024	0.035845	0.000458	1.29%	0.035287	0.036216	0.035167	4,663.00
06 Apr 2024	0.035387	0.000753	2.17%	0.034094	0.035857	0.034011	21,328.00
05 Apr 2024	0.034634	0.000652	1.92%	0.033949	0.034954	0.032944	9,722.00
04 Apr 2024	0.033981	-0.000919	-2.63%	0.034896	0.034985	0.033443	98,379.00

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