Mechaverse Historical Data

MC Page 12
Download
Date Close Price change Market cap Trading volume
Apr 25, 2023 $ 0.471
-4.84%
$ 94.22 million $ 223,740
Apr 24, 2023 $ 0.495
-1.72%
$ 99.01 million $ 202,477
Apr 23, 2023 $ 0.504
+8.77%
$ 100.74 million $ 247,092
Apr 22, 2023 $ 0.463
-4.86%
$ 92.6 million $ 215,143
Apr 21, 2023 $ 0.487
-18.80%
$ 97.32 million $ 192,048
Apr 20, 2023 $ 0.599
+22.69%
$ 119.84 million $ 327,552
Apr 19, 2023 $ 0.488
-13.98%
$ 97.69 million $ 207,755
Apr 18, 2023 $ 0.568
-8.14%
$ 113.57 million $ 224,614
Apr 17, 2023 $ 0.618
+2.28%
$ 123.64 million $ 231,505
Apr 16, 2023 $ 0.604
-15.89%
$ 120.88 million $ 207,953
Apr 15, 2023 $ 0.719
-14.10%
$ 143.73 million $ 495,347
Apr 14, 2023 $ 0.837
+65.84%
$ 167.32 million $ 1.14 million
Apr 13, 2023 $ 0.504
+15.24%
$ 100.89 million $ 344,469
Apr 12, 2023 $ 0.438
+5.22%
$ 87.52 million $ 253,913
Apr 11, 2023 $ 0.416
+44.24%
$ 83.18 million $ 723,697
Apr 10, 2023 $ 0.288
+21.10%
$ 57.67 million $ 311,189
Apr 9, 2023 $ 0.238
+12.76%
$ 47.62 million $ 271,933
Apr 8, 2023 $ 0.211
-6.19%
$ 42.23 million $ 254,382
Apr 7, 2023 $ 0.225
-7.89%
$ 45.02 million $ 260,424
Apr 6, 2023 $ 0.244
-2.10%
$ 48.87 million $ 267,013
Apr 5, 2023 $ 0.25
-6.91%
$ 49.92 million $ 263,307
Apr 4, 2023 $ 0.268
-5.89%
$ 53.63 million $ 264,075
Apr 3, 2023 $ 0.285
-5.29%
$ 57.03 million $ 237,906
Apr 2, 2023 $ 0.301
+0.82%
$ 60.2 million $ 253,438
Apr 1, 2023 $ 0.299
-0.98%
$ 59.7 million $ 254,387
Mar 31, 2023 $ 0.301
+2.90%
$ 60.1 million $ 252,206
Mar 30, 2023 $ 0.292
-4.62%
$ 58.42 million $ 244,118
Mar 29, 2023 $ 0.307
+11.34%
$ 61.36 million $ 250,995
Mar 28, 2023 $ 0.276
+3.88%
$ 55.29 million $ 253,138
Mar 27, 2023 $ 0.265
+5.77%
$ 52.96 million $ 259,474
Mar 26, 2023 $ 0.255
+15.56%
$ 50.94 million $ 243,488
Mar 25, 2023 $ 0.22
+3.47%
$ 44.03 million $ 250,128
Mar 24, 2023 $ 0.209
+15.64%
$ 41.87 million $ 249,878
Mar 23, 2023 $ 0.18
+3.76%
$ 36.07 million $ 203,027
Mar 22, 2023 $ 0.174
+1.19%
$ 34.75 million $ 193,878
Mar 21, 2023 $ 0.172
+17.29%
$ 34.32 million $ 209,450
Mar 20, 2023 $ 0.146
-3.07%
$ 29.29 million $ 199,810
Mar 19, 2023 $ 0.152
+3.99%
$ 30.33 million $ 206,149
Mar 18, 2023 $ 0.146
+1.34%
$ 29.12 million $ 203,313
Mar 17, 2023 $ 0.144
+8.11%
$ 28.79 million $ 198,054
Mar 16, 2023 $ 0.133
+5.72%
$ 26.61 million $ 207,017
Mar 15, 2023 $ 0.126
-4.25%
$ 25.2 million $ 196,807
Mar 14, 2023 $ 0.131
-1.39%
$ 26.28 million $ 212,323
Mar 13, 2023 $ 0.134
+18.78%
$ 26.87 million $ 93,172
Mar 12, 2023 $ 0.113
+13.13%
$ 22.68 million $ 182,828
Mar 11, 2023 $ 0.1
+5.67%
$ 20.03 million $ 76,452
Mar 10, 2023 $ 0.0947
+2.75%
$ 18.93 million $ 74,956
Mar 9, 2023 $ 0.0921
-18.35%
$ 18.42 million $ 68,755
Mar 8, 2023 $ 0.113
-7.04%
$ 22.51 million $ 247,472
Mar 7, 2023 $ 0.121
-3.69%
$ 24.17 million $ 241,103