Market Cap:

MetaMorph MetaMorph (METM)

0.008849 USD (-5.90%)
0.00000197 BTC (-3.92%)
0.00006678 ETH (-3.05%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
542,505 USD
121 BTC
4,094 ETH
Volume (24h)
19,742 USD
4.39 BTC
148.99 ETH
Circulating Supply
61,308,246 METM
Total Supply
200,000,000 METM

Historical data for MetaMorph

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 21, 2018 0.009271 0.009823 0.008932 0.009565 21,096 586,427
Nov 20, 2018 0.010183 0.010712 0.009068 0.009213 23,754 564,864
Nov 19, 2018 0.012097 0.012529 0.010063 0.010280 21,886 630,243
Nov 18, 2018 0.010975 0.012297 0.010804 0.012017 37,212 736,753
Nov 17, 2018 0.011855 0.012143 0.010773 0.010962 25,962 672,067
Nov 16, 2018 0.013166 0.013493 0.010744 0.011846 40,980 726,270
Nov 15, 2018 0.014386 0.014386 0.011214 0.013143 32,202 805,799
Nov 14, 2018 0.017298 0.017778 0.012281 0.014321 37,643 878,002
Nov 13, 2018 0.016080 0.017335 0.015119 0.017326 43,911 1,062,239
Nov 12, 2018 0.014294 0.016491 0.013054 0.016113 38,674 978,514
Nov 11, 2018 0.015164 0.018359 0.013352 0.014271 34,966 866,622
Nov 10, 2018 0.018113 0.019556 0.015126 0.015181 33,734 921,922
Nov 09, 2018 0.021326 0.021400 0.017081 0.018117 49,637 1,091,143
Nov 08, 2018 0.025856 0.026177 0.018157 0.021338 54,337 1,281,926
Nov 07, 2018 0.022437 0.026270 0.022356 0.025854 34,933 1,543,409
Nov 06, 2018 0.021579 0.024096 0.020456 0.022423 45,761 1,362,521
Nov 05, 2018 0.019300 0.023279 0.017245 0.021527 41,751 1,273,355
Nov 04, 2018 0.023731 0.024913 0.019890 0.020711 107,969 1,225,093
Nov 03, 2018 0.018343 0.025479 0.017539 0.025479 51,851 1,475,254
Nov 02, 2018 0.017335 0.020580 0.017335 0.018624 28,976 1,077,026
Nov 01, 2018 0.015603 0.021268 0.015602 0.017289 46,426 996,398
Oct 31, 2018 0.014789 0.016076 0.014155 0.015603 20,387 896,718
Oct 30, 2018 0.014372 0.014797 0.012916 0.014754 12,406 847,931
Oct 29, 2018 0.014213 0.016101 0.012432 0.014390 23,859 824,156
Oct 28, 2018 0.017266 0.018341 0.012519 0.014177 26,785 797,229
Oct 27, 2018 0.014441 0.018504 0.014156 0.017208 29,446 965,975
Oct 26, 2018 0.015648 0.015713 0.012916 0.014476 25,533 811,171
Oct 25, 2018 0.012774 0.015965 0.010254 0.015676 23,925 872,376
Oct 24, 2018 0.015422 0.015690 0.011806 0.012767 20,768 710,485
Oct 23, 2018 0.016119 0.017874 0.014665 0.015472 26,771 861,034
* Earliest data in range (UTC time)
** Latest data in range (UTC time)