Register for streaming realtime charts, analysis tools, and prices.Cryptocurrency Press Releases
Provided by Chainwire
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | BTC - | METADIUM/BTC | https://bittrex.com/Market/Index?MarketName=BTC-METADIUM | BTC | 1 | https://bittrex.com/Market/Index?MarketName=BTC-METADIUM | 0 | - | |||
| 5.0E-7 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 0.00000000 | 1729382528 | META/BTC | https://trade.kucoin.com/META-BTC | BTC | 2 | https://trade.kucoin.com/META-BTC | 0 | 8 hours ago |
| 7.27E-5 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 0.00000000 | 1729382528 | META/ETH | https://trade.kucoin.com/META-ETH | ETH | 3 | https://trade.kucoin.com/META-ETH | 0 | 8 hours ago |
| 4.0E-7 | Upbit | 0 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.00000000 | 1729409322 | META/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-META | BTC | 4 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-META | 0 | 34 minutes ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.029099 | -0.0017494 | -6.01189044297 | 0.02492316 | 0.04988388 | 10607.3223175 | CX |
| 4 | 0.02978688 | -0.00243728 | -8.18239439646 | 0.02491703 | 0.04988388 | 25454.9339199 | CX |
| 12 | 0.02576495 | 0.00158465 | 6.1504097621 | 0.01887536 | 0.04988388 | 22698.4735112 | CX |
| 26 | 0.03829515 | -0.01094555 | -28.5820789317 | 0.01887536 | 0.05072574 | 29720.691035 | CX |
| 52 | 0.04259363 | -0.01524403 | -35.7894595976 | 0.01500311 | 0.05914107 | 67683.818077 | CX |
| 156 | 0.10323311 | -0.07588351 | -73.5069494661 | 0.00514997 | 103.960332 | 146678.662821 | CX |
| 260 | 0.00621388 | 0.02113572 | 340.137241144 | 0.00137329 | 103.960332 | 4044697.10811 | CX |
About META
Metadium is a protocol that aims to create a digital identity that proves your existence and features functionality over a broad spectrum of use cases in terms of self-sovereign identity.
META News
ADVFN Crypto NewsWire
February 20 2019
METAUSD (0.02%)
Crypto Chat
View PostsNo Posts Found
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729381800 | 0.02733756 | -0.001403 | -4.88 | 0.02875446 | 0.02881912 | 0.027215 | 24076 |
| 1729295400 | 0.02874036 | 0.00046893 | 1.66 | 0.02673009 | 0.02897354 | 0.02492316 | 0 |
| 1729209000 | 0.02827143 | 0.00053462 | 1.93 | 0.02673009 | 0.02832658 | 0.02492316 | 0 |
| 1729122600 | 0.02773681 | 0.00035646 | 1.30 | 0.02744212 | 0.02802746 | 0.02738353 | 0 |
| 1729036200 | 0.02738035 | -0.00171 | -5.88 | 0.02906504 | 0.02917162 | 0.02659371 | 28679 |
| 1728949800 | 0.02909016 | 0.00147283 | 5.33 | 0.02673009 | 0.04988388 | 0.02492316 | 0 |
| 1728863400 | 0.02761733 | -0.001433 | -4.93 | 0.029099 | 0.0291027 | 0.02729694 | 8026 |
| 1728777000 | 0.02905038 | 0.0028211 | 10.76 | 0.02626391 | 0.03109354 | 0.02626391 | 334239 |
| 1728690600 | 0.02622928 | -0.00146 | -5.27 | 0.0277168 | 0.02773951 | 0.02544155 | 542 |
| 1728604200 | 0.02768938 | -0.002013 | -6.78 | 0.0296775 | 0.02967766 | 0.02708963 | 197 |
| 1728517800 | 0.02970284 | -0.000151 | -0.51 | 0.02983148 | 0.03054202 | 0.02921669 | 21776 |
| 1728431400 | 0.02985417 | 0.00238592 | 8.69 | 0.02741096 | 0.03032878 | 0.0274048 | 145196 |
| 1728345000 | 0.02746825 | 0.00107155 | 4.06 | 0.02673009 | 0.04893493 | 0.02492316 | 4227 |
| 1728258600 | 0.0263967 | 0.00033272 | 1.28 | 0.02604769 | 0.02642132 | 0.02597084 | 508 |
| 1728172200 | 0.02606398 | 0.00063462 | 2.50 | 0.02549326 | 0.02619435 | 0.02544828 | 140 |
| 1728085800 | 0.02542936 | -0.001307 | -4.89 | 0.02673009 | 0.02673316 | 0.02492316 | 35829 |
| 1727999400 | 0.02673663 | 0.00063637 | 2.44 | 0.02586476 | 0.02686868 | 0.02491703 | 0 |
| 1727913000 | 0.02610026 | -8.4E-5 | -0.32 | 0.02615794 | 0.02678248 | 0.02579077 | 0 |
| 1727826600 | 0.02618465 | -0.001005 | -3.70 | 0.02723214 | 0.02755554 | 0.02589763 | 0 |
| 1727740200 | 0.02718973 | -0.001061 | -3.76 | 0.0281806 | 0.02819467 | 0.02706401 | 0 |
| 1727653800 | 0.0282512 | -5.4E-5 | -0.19 | 0.02832798 | 0.0283805 | 0.02814442 | 150 |
| 1727567400 | 0.02830537 | 3.4E-5 | 0.12 | 0.02830649 | 0.02846716 | 0.02814518 | 453 |
| 1727481000 | 0.02827133 | -0.000399 | -1.39 | 0.02864989 | 0.02925893 | 0.02820239 | 10827 |
| 1727394600 | 0.02867032 | 0.0009568 | 3.45 | 0.02780512 | 0.0289275 | 0.02757513 | 0 |
| 1727308200 | 0.02771352 | -0.000601 | -2.12 | 0.0282782 | 0.02843145 | 0.02770224 | 6600 |
| 1727221800 | 0.0283144 | -0.000204 | -0.72 | 0.02849732 | 0.0287612 | 0.02760566 | 27566 |
| 1727135400 | 0.02851863 | 0.00057459 | 2.06 | 0.02586476 | 0.02870617 | 0.02491703 | 1608 |
| 1727049000 | 0.02794404 | -0.001907 | -6.39 | 0.02978688 | 0.02981186 | 0.0274564 | 63469 |
| 1726962600 | 0.02985134 | 0.00209057 | 7.53 | 0.02780959 | 0.02985134 | 0.02762113 | 30191 |
| 1726876200 | 0.02776077 | 0.00192442 | 7.45 | 0.0257989 | 0.03012806 | 0.02576487 | 112633 |
| 1726789800 | 0.02583635 | -0.00111 | -4.12 | 0.02718318 | 0.02759313 | 0.02503166 | 6634 |
| 1726703400 | 0.02694595 | 0.00163255 | 6.45 | 0.02532594 | 0.02700586 | 0.02488475 | 2886 |
| 1726617000 | 0.0253134 | 0.00081478 | 3.33 | 0.02446264 | 0.02576097 | 0.02420658 | 0 |
| 1726530600 | 0.02449862 | -0.000341 | -1.37 | 0.02485377 | 0.02486557 | 0.02417285 | 1000 |
| 1726444200 | 0.0248394 | 0.00023196 | 0.94 | 0.02460385 | 0.02712737 | 0.02460385 | 66570 |
| 1726357800 | 0.02460744 | -0.000233 | -0.94 | 0.02482219 | 0.02486572 | 0.02439768 | 0 |
| 1726271400 | 0.02484066 | -0.000176 | -0.70 | 0.02501432 | 0.02632306 | 0.02439828 | 6276 |
| 1726185000 | 0.02501661 | 0.00034779 | 1.41 | 0.02467917 | 0.02517931 | 0.02466985 | 0 |
| 1726098600 | 0.02466882 | 0.00104914 | 4.44 | 0.02362929 | 0.02493977 | 0.02306024 | 29843 |
| 1726012200 | 0.02361968 | -0.000372 | -1.55 | 0.02392197 | 0.02395218 | 0.02318842 | 20000 |
| 1725925800 | 0.02399147 | 0.00090499 | 3.92 | 0.02586476 | 0.02595776 | 0.02298904 | 0 |
| 1725839400 | 0.02308648 | 0.00036548 | 1.61 | 0.02275349 | 0.02323269 | 0.02252756 | 8779 |
| 1725753000 | 0.022721 | 0.00063103 | 2.86 | 0.02213426 | 0.02302579 | 0.02203482 | 243 |
| 1725666600 | 0.02208997 | -0.000371 | -1.65 | 0.02246809 | 0.02334298 | 0.02154188 | 92698 |
| 1725580200 | 0.0224608 | -0.000695 | -3.00 | 0.02320211 | 0.02329443 | 0.02231023 | 0 |
| 1725493800 | 0.02315552 | -0.000484 | -2.05 | 0.02354166 | 0.02398646 | 0.02288487 | 854 |
| 1725407400 | 0.02363991 | -0.000617 | -2.54 | 0.02424459 | 0.02451243 | 0.02360436 | 0 |
| 1725321000 | 0.02425724 | 0.00078096 | 3.33 | 0.02586476 | 0.02595776 | 0.02353324 | 0 |
| 1725234600 | 0.02347628 | -0.000695 | -2.88 | 0.02417249 | 0.02420591 | 0.02347058 | 135 |
| 1725148200 | 0.02417134 | -5.9E-5 | -0.24 | 0.02423364 | 0.02433261 | 0.02409403 | 0 |
| 1725061800 | 0.02422987 | -0.000114 | -0.47 | 0.0243119 | 0.02455119 | 0.02374374 | 0 |
| 1724975400 | 0.02434377 | 7.8E-5 | 0.32 | 0.02420123 | 0.02508115 | 0.02414011 | 0 |
| 1724889000 | 0.0242658 | -0.000195 | -0.80 | 0.02439359 | 0.02468222 | 0.02374862 | 13468 |
| 1724802600 | 0.02446064 | -0.000701 | -2.79 | 0.02515003 | 0.02527816 | 0.02321019 | 3899 |
| 1724716200 | 0.0251621 | -0.001191 | -4.52 | 0.02638711 | 0.02642349 | 0.0251621 | 1247 |
| 1724629800 | 0.02635321 | -0.000529 | -1.97 | 0.02696301 | 0.027069 | 0.02617529 | 4958 |
| 1724543400 | 0.026882 | -7.0E-6 | -0.03 | 0.02692462 | 0.02709026 | 0.02674002 | 0 |
| 1724457000 | 0.02688947 | 0.00213129 | 8.61 | 0.02475766 | 0.02722406 | 0.02475766 | 475 |
| 1724370600 | 0.02475818 | -0.000326 | -1.30 | 0.02586476 | 0.02595776 | 0.0246073 | 0 |
| 1724284200 | 0.0250838 | 0.00084767 | 3.50 | 0.02419307 | 0.02516867 | 0.02414557 | 189 |
| 1724197800 | 0.02423613 | -0.000114 | -0.47 | 0.02435352 | 0.02514596 | 0.02402958 | 10167 |
| 1724111400 | 0.02435023 | -0.000336 | -1.36 | 0.02586476 | 0.02595776 | 0.02382965 | 18348 |
| 1724025000 | 0.02468648 | -0.000275 | -1.10 | 0.02498553 | 0.0252897 | 0.02468648 | 0 |
| 1723938600 | 0.02496138 | 0.0002122 | 0.86 | 0.02472883 | 0.02549118 | 0.02472883 | 379675 |
| 1723852200 | 0.02474918 | -0.000593 | -2.34 | 0.02532704 | 0.02581762 | 0.02423498 | 3247 |
| 1723765800 | 0.02534201 | 0.00239067 | 10.42 | 0.02291826 | 0.02632979 | 0.02263962 | 47492 |
| 1723679400 | 0.02295134 | -0.00247 | -9.72 | 0.02541951 | 0.02583 | 0.0228103 | 75992 |
| 1723593000 | 0.02542088 | 0.00047307 | 1.90 | 0.02492928 | 0.02585338 | 0.02456481 | 0 |
| 1723506600 | 0.02494781 | 0.00023848 | 0.97 | 0.02586476 | 0.02595776 | 0.02430455 | 0 |
| 1723420200 | 0.02470933 | -0.000245 | -0.98 | 0.02505456 | 0.02531166 | 0.02392082 | 32331 |
| 1723333800 | 0.02495417 | -0.001749 | -6.55 | 0.02678663 | 0.02705361 | 0.02472281 | 3449 |
| 1723247400 | 0.02670273 | 0.00260641 | 10.82 | 0.02407711 | 0.02683916 | 0.02329353 | 1348 |
| 1723161000 | 0.02409632 | 0.00093581 | 4.04 | 0.02311295 | 0.02514882 | 0.02302473 | 6739 |
| 1723074600 | 0.02316051 | 0.00132535 | 6.07 | 0.02185874 | 0.02422892 | 0.02172016 | 6014 |
| 1722988200 | 0.02183516 | 0.00121339 | 5.88 | 0.02051727 | 0.02225594 | 0.02051727 | 34269 |
| 1722901800 | 0.02062177 | -0.002661 | -11.43 | 0.02586476 | 0.03911161 | 0.01887536 | 3959 |
| 1722815400 | 0.02328312 | 0.0001972 | 0.85 | 0.02305422 | 0.02442966 | 0.02292906 | 134641 |
| 1722729000 | 0.02308592 | -0.000262 | -1.12 | 0.0233402 | 0.02361697 | 0.022762 | 0 |
| 1722642600 | 0.02334752 | -0.002749 | -10.53 | 0.02616997 | 0.02620881 | 0.02325134 | 2468 |
| 1722556200 | 0.0260963 | 0.00021456 | 0.83 | 0.02586476 | 0.02623091 | 0.02491703 | 13800 |
| 1722469800 | 0.02588174 | -0.000611 | -2.31 | 0.02646804 | 0.02672738 | 0.02580955 | 0 |
| 1722383400 | 0.02649323 | -0.000236 | -0.88 | 0.02672962 | 0.02679126 | 0.0261215 | 2967 |
| 1722297000 | 0.02672908 | -0.00056 | -2.05 | 0.03589028 | 0.03697278 | 0.02165948 | 1681 |
| 1722210600 | 0.02728872 | 0.00141568 | 5.47 | 0.02576495 | 0.02729572 | 0.02416055 | 9595 |
| 1722124200 | 0.02587304 | 6.8E-5 | 0.26 | 0.02580693 | 0.02636691 | 0.02534429 | 0 |
| 1722037800 | 0.02580537 | 0.00016477 | 0.64 | 0.0256576 | 0.02659953 | 0.0256576 | 3500 |
| 1721951400 | 0.0256406 | 0.00014228 | 0.56 | 0.02550445 | 0.02577733 | 0.02476266 | 8527 |
| 1721865000 | 0.02549832 | -0.000222 | -0.86 | 0.02572642 | 0.02616543 | 0.0254216 | 39865 |
| 1721778600 | 0.02572067 | -0.000636 | -2.41 | 0.02636574 | 0.02641671 | 0.02552983 | 0 |
| 1721692200 | 0.02635698 | -0.000808 | -2.97 | 0.03589028 | 0.03697278 | 0.02165948 | 12860 |
| 1721605800 | 0.02716489 | -0.001734 | -6.00 | 0.02886531 | 0.02899082 | 0.02636138 | 3373 |
| 1721519400 | 0.02889927 | 0.00152541 | 5.57 | 0.02734165 | 0.0290772 | 0.02734165 | 53533 |
