Metadium
META
Rank #1140
$0.0137
Updated 8 days ago
Market Cap
$23.68M
24h Volume
$552.43K
Avg Volume (6m)
$1.54M
24h High/Low
$0.0141
$0.0135
$0.0135
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Identifier (DID)
Chains
Ethereum
0xde2f7766c8bf14c...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $135.19K | $35.27M |
| Aug 26, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $241.25K | $34.90M |
| Aug 25, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $154.11K | $35.68M |
| Aug 24, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $162.48K | $35.68M |
| Aug 23, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $283.56K | $35.96M |
| Aug 22, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $116.55K | $34.68M |
| Aug 21, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $155.20K | $35.03M |
| Aug 20, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $201.83K | $34.53M |
| Aug 19, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $536.97K | $35.86M |
| Aug 18, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $176.99K | $36.41M |
| Aug 17, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $187.81K | $36.08M |
| Aug 16, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $515.69K | $35.96M |
| Aug 15, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $668.63K | $36.00M |
| Aug 14, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $406.58K | $38.05M |
| Aug 13, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $250.69K | $37.67M |
| Aug 12, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $298.97K | $37.16M |
| Aug 11, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $327.69K | $37.44M |
| Aug 10, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $274.90K | $37.92M |
| Aug 9, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $353.03K | $37.19M |
| Aug 8, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $281.36K | $36.48M |
| Aug 7, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $313.44K | $36.30M |
| Aug 6, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $325.30K | $36.71M |
| Aug 5, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $286.72K | $37.48M |
| Aug 4, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $311.81K | $36.83M |
| Aug 3, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $988.50K | $36.62M |
| Aug 2, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $3.45M | $37.31M |
| Aug 1, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $29.49M | $39.82M |
| Jul 31, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $3.53M | $41.94M |
| Jul 30, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $337.98K | $39.17M |
| Jul 29, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $373.00K | $39.75M |
| Jul 28, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $197.64K | $41.17M |
| Jul 27, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $166.37K | $40.60M |
| Jul 26, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $454.93K | $40.73M |
| Jul 25, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $1.30M | $42.09M |
| Jul 24, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $3.61M | $43.86M |
| Jul 23, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $2.34M | $42.29M |
| Jul 22, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $567.45K | $42.17M |
| Jul 21, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $464.69K | $41.57M |
| Jul 20, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $331.89K | $40.64M |
| Jul 19, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $683.08K | $39.92M |
| Jul 18, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $645.27K | $39.58M |
| Jul 17, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $561.02K | $39.68M |
| Jul 16, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $631.12K | $39.71M |
| Jul 15, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $812.43K | $40.02M |
| Jul 14, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $433.36K | $40.33M |
| Jul 13, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $1.58M | $40.93M |
| Jul 12, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $581.88K | $38.74M |
| Jul 11, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $405.75K | $38.05M |
| Jul 10, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $143.01K | $37.57M |
| Jul 9, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $184.02K | $37.43M |
| Jul 8, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $222.44K | $37.45M |
| Jul 7, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $247.15K | $38.30M |
| Jul 6, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $240.75K | $38.76M |
| Jul 5, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $815.20K | $38.08M |
| Jul 4, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $4.31M | $38.04M |
| Jul 3, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $3.78M | $38.30M |
| Jul 2, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $978.06K | $37.41M |
| Jul 1, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $208.91K | $35.60M |
| Jun 30, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $144.93K | $36.09M |
| Jun 29, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $50.19K | $35.46M |
| Jun 28, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $124.12K | $35.43M |
| Jun 27, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $233.14K | $35.89M |
| Jun 26, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $610.26K | $36.70M |
| Jun 25, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $412.79K | $36.93M |
| Jun 24, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $267.11K | $35.90M |
| Jun 23, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $444.37K | $34.07M |
| Jun 22, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $176.52K | $35.15M |
| Jun 21, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $274.12K | $35.76M |
| Jun 20, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $149.98K | $35.79M |
| Jun 19, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $176.64K | $35.60M |
| Jun 18, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $188.18K | $35.48M |
| Jun 17, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $227.47K | $36.68M |
| Jun 16, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $97.34K | $36.66M |
| Jun 15, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $139.28K | $37.02M |
| Jun 14, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $600.75K | $36.75M |
| Jun 13, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $719.79K | $38.02M |
| Jun 12, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $751.32K | $39.72M |
| Jun 11, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $1.07M | $39.49M |
| Jun 10, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $485.24K | $38.85M |
| Jun 9, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $69.05K | $37.63M |
| Jun 8, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $64.40K | $37.24M |
| Jun 7, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $108.41K | $37.15M |
| Jun 6, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $181.42K | $36.54M |
| Jun 5, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $88.53K | $37.93M |
| Jun 4, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $245.58K | $38.31M |
| Jun 3, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $422.07K | $38.03M |
| Jun 2, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $147.76K | $36.91M |
| Jun 1, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $179.86K | $36.61M |
| May 31, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $462.61K | $36.04M |
| May 30, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $136.64K | $38.40M |
| May 29, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $211.74K | $38.39M |
| May 28, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $164.51K | $38.96M |
| May 27, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $144.58K | $38.79M |
| May 26, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $274.63K | $39.46M |
| May 25, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $128.50K | $40.41M |
| May 24, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $536.68K | $39.88M |
| May 23, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $245.65K | $40.91M |
| May 22, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $200.36K | $40.15M |
| May 21, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $179.31K | $39.68M |
| May 20, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $352.59K | $39.75M |
| May 19, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $163.89K | $40.93M |