Metadium
META
Rank #1140
$0.0118
Updated 2 months ago
Market Cap
$20.38M
24h Volume
$130.93K
Avg Volume (6m)
$2.01M
24h High/Low
$0.0119
$0.0112
$0.0112
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Identifier (DID)
Chains
Ethereum
0xde2f7766c8bf14c...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0118 | $0.0119 | $0.0112 | $0.0118 | $130.93K | $20.38M |
| Dec 2, 2025 | $0.0114 | $0.0117 | $0.0112 | $0.0117 | $167.09K | $19.74M |
| Dec 1, 2025 | $0.0122 | $0.0122 | $0.0112 | $0.0115 | $353.53K | $19.75M |
| Nov 30, 2025 | $0.0131 | $0.0131 | $0.0121 | $0.0122 | $611.30K | $21.38M |
| Nov 29, 2025 | $0.0126 | $0.0144 | $0.0126 | $0.0131 | $1.78M | $22.69M |
| Nov 28, 2025 | $0.0126 | $0.0129 | $0.0123 | $0.0125 | $225.96K | $21.57M |
| Nov 27, 2025 | $0.0122 | $0.0127 | $0.0121 | $0.0125 | $190.25K | $21.29M |
| Nov 26, 2025 | $0.0119 | $0.0123 | $0.0119 | $0.0122 | $180.80K | $20.93M |
| Nov 25, 2025 | $0.0120 | $0.0120 | $0.0118 | $0.0119 | $204.29K | $20.49M |
| Nov 24, 2025 | $0.0123 | $0.0123 | $0.0115 | $0.0120 | $235.00K | $20.48M |
| Nov 23, 2025 | $0.0121 | $0.0124 | $0.0119 | $0.0123 | $634.61K | $21.00M |
| Nov 22, 2025 | $0.0113 | $0.0121 | $0.0112 | $0.0121 | $826.52K | $19.97M |
| Nov 21, 2025 | $0.0118 | $0.0118 | $0.0111 | $0.0114 | $419.59K | $19.57M |
| Nov 20, 2025 | $0.0127 | $0.0127 | $0.0120 | $0.0122 | $210.45K | $21.43M |
| Nov 19, 2025 | $0.0124 | $0.0124 | $0.0120 | $0.0123 | $183.61K | $21.00M |
| Nov 18, 2025 | $0.0121 | $0.0125 | $0.0120 | $0.0124 | $611.69K | $21.14M |
| Nov 17, 2025 | $0.0127 | $0.0128 | $0.0123 | $0.0123 | $168.17K | $21.50M |
| Nov 16, 2025 | $0.0132 | $0.0134 | $0.0127 | $0.0127 | $105.13K | $22.36M |
| Nov 15, 2025 | $0.0132 | $0.0133 | $0.0130 | $0.0131 | $172.88K | $22.57M |
| Nov 14, 2025 | $0.0133 | $0.0134 | $0.0128 | $0.0132 | $407.21K | $22.48M |
| Nov 13, 2025 | $0.0136 | $0.0137 | $0.0130 | $0.0131 | $367.09K | $23.32M |
| Nov 12, 2025 | $0.0139 | $0.0142 | $0.0135 | $0.0135 | $496.20K | $23.93M |
| Nov 11, 2025 | $0.0137 | $0.0141 | $0.0135 | $0.0137 | $552.43K | $23.68M |
| Nov 10, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $3.65M | $24.59M |
| Nov 9, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $218.43K | $23.43M |
| Nov 8, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $382.97K | $23.01M |
| Nov 7, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $440.21K | $21.12M |
| Nov 6, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $402.31K | $21.21M |
| Nov 5, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $575.07K | $21.18M |
| Nov 4, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $872.22K | $21.10M |
| Nov 3, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $174.87K | $25.15M |
| Nov 2, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $131.42K | $25.25M |
| Nov 1, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $206.17K | $25.27M |
| Oct 31, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $552.10K | $25.17M |
| Oct 30, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $258.17K | $26.23M |
| Oct 29, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $357.00K | $26.42M |
| Oct 28, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $1.07M | $26.60M |
| Oct 27, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $535.83K | $26.92M |
| Oct 26, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $387.36K | $26.44M |
| Oct 25, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $969.42K | $26.79M |
| Oct 24, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $427.59K | $26.72M |
| Oct 23, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $952.07K | $26.56M |
| Oct 22, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $1.57M | $27.77M |
| Oct 21, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $4.80M | $29.09M |
| Oct 20, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $15.26M | $29.66M |
| Oct 19, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $696.06K | $27.74M |
| Oct 18, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $3.51M | $28.34M |
| Oct 17, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $17.70M | $30.98M |
| Oct 16, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $30.82M | $31.72M |
| Oct 15, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $78.64M | $34.86M |
| Oct 14, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $337.84K | $27.38M |
| Oct 13, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $231.88K | $27.03M |
| Oct 12, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $393.01K | $25.73M |
| Oct 11, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $1.19M | $26.29M |
| Oct 10, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $10.34M | $30.01M |
| Oct 9, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $81.02K | $29.36M |
| Oct 8, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $126.53K | $29.44M |
| Oct 7, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $69.02K | $30.37M |
| Oct 6, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $105.29K | $30.45M |
| Oct 5, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $106.22K | $30.21M |
| Oct 4, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $215.89K | $30.47M |
| Oct 3, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $127.27K | $30.08M |
| Oct 2, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $187.34K | $29.80M |
| Oct 1, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $426.12K | $28.93M |
| Sep 30, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $271.09K | $30.10M |
| Sep 29, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $91.36K | $30.33M |
| Sep 28, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $161.99K | $30.25M |
| Sep 27, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $184.76K | $30.13M |
| Sep 26, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $401.22K | $30.12M |
| Sep 25, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $207.70K | $31.66M |
| Sep 24, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $217.51K | $32.20M |
| Sep 23, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $583.62K | $32.27M |
| Sep 22, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $203.74K | $33.44M |
| Sep 21, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $159.20K | $33.74M |
| Sep 20, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $157.89K | $33.92M |
| Sep 19, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $170.79K | $34.31M |
| Sep 18, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $109.47K | $34.50M |
| Sep 17, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $148.57K | $34.63M |
| Sep 16, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $349.43K | $34.33M |
| Sep 15, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $338.22K | $34.90M |
| Sep 14, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $286.16K | $34.98M |
| Sep 13, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $169.87K | $34.58M |
| Sep 12, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $163.36K | $34.57M |
| Sep 11, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $175.00K | $34.75M |
| Sep 10, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $266.35K | $34.62M |
| Sep 9, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $157.18K | $34.64M |
| Sep 8, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $92.72K | $34.18M |
| Sep 7, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $109.80K | $34.38M |
| Sep 6, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $283.93K | $34.12M |
| Sep 5, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $566.78K | $34.43M |
| Sep 4, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $136.19K | $34.37M |
| Sep 3, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $162.71K | $33.99M |
| Sep 2, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $363.38K | $34.03M |
| Sep 1, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $171.61K | $34.83M |
| Aug 31, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $134.14K | $35.02M |
| Aug 30, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $467.52K | $35.08M |
| Aug 29, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $243.97K | $35.81M |
| Aug 28, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $135.09K | $35.18M |