Market Cap:

MetaMorph MetaMorph (METM)

0.011387 USD (2.14%)
0.00000177 BTC (0.72%)
0.00005389 ETH (1.20%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
543,090 USD
85 BTC
2,570 ETH
Volume (24h)
8,611 USD
1.34 BTC
40.75 ETH
Circulating Supply
47,694,951 METM
Total Supply
200,000,000 METM

Historical data for MetaMorph

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.013893 0.013893 0.009256 0.012132 15,322 661,669
Sep 18, 2018 0.011704 0.014329 0.010381 0.013914 67,900 557,383
Sep 17, 2018 0.012733 0.015878 0.011344 0.011705 326,319 593,686
Sep 16, 2018 0.012241 0.013099 0.011696 0.012746 471,066 563,373
Sep 15, 2018 0.013577 0.020810 0.011902 0.012233 53,426 620,757
Sep 14, 2018 0.014667 0.014764 0.011775 0.013595 60,771 669,909
Sep 13, 2018 0.009757 0.014705 0.009757 0.014607 264,558 434,182
Sep 12, 2018 0.010495 0.012940 0.008885 0.009747 67,364 466,994
Sep 11, 2018 0.009847 0.010526 0.008763 0.010479 84,976 433,250
Sep 10, 2018 0.009160 0.010481 0.008059 0.010067 29,965 397,367
Sep 09, 2018 0.006545 0.011753 0.006329 0.009161 29,546 274,130
Sep 08, 2018 0.004898 0.009697 0.004725 0.006564 25,893 203,368
Sep 07, 2018 0.004593 0.004970 0.004266 0.004896 20,068 190,679
Sep 06, 2018 0.005060 0.005156 0.004452 0.004589 13,772 210,082
Sep 05, 2018 0.004485 0.006287 0.004461 0.004869 29,979 181,911
Sep 04, 2018 0.006088 0.006836 0.004483 0.004487 719,153 246,932
Sep 03, 2018 0.006404 0.006811 0.005600 0.005662 10,526 259,626
Sep 02, 2018 0.005706 0.006404 0.005593 0.006404 9,787 231,335
Sep 01, 2018 0.006240 0.006812 0.005404 0.005704 12,257 249,549
Aug 31, 2018 0.004733 0.006551 0.004727 0.006246 16,510 186,937
Aug 30, 2018 0.003672 0.005472 0.003325 0.004730 13,631 142,446
Aug 29, 2018 0.003233 0.003868 0.002630 0.003671 18,950 122,953
Aug 28, 2018 0.003175 0.003806 0.002398 0.003232 31,495 111,914
Aug 27, 2018 0.002406 0.002892 0.002017 0.002491 18,961 75,947
Aug 26, 2018 0.002256 0.002608 0.001880 0.002406 13,080 71,220
Aug 25, 2018 0.003468 0.003468 0.001386 0.002253 10,647 109,467
Aug 24, 2018 0.002037 0.003524 0.002037 0.003223 9,073 64,297
Aug 23, 2018 0.001930 0.002142 0.001754 0.002036 7,116 -
Aug 22, 2018 0.001873 0.002797 0.001846 0.001929 8,135 -
Aug 21, 2018 0.002241 0.002249 0.001424 0.001925 8,820 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)