Metchain Historical Data

MET Page 6
Download
Date Close Price change Market cap Trading volume
May 26, 2024 $ 0.0354
-1.68%
$ 625,609 $ 4,384
May 25, 2024 $ 0.036
+1.40%
$ 645,152 $ 9,518
May 24, 2024 $ 0.0355
+6.09%
$ 636,234 $ 19,111
May 23, 2024 $ 0.0334
-43.61%
$ 599,710 $ 20,008
May 22, 2024 $ 0.0592
-0.97%
$ 1.06 million $ 7,351
May 21, 2024 $ 0.0598
-7.95%
$ 1.07 million $ 5,596
May 20, 2024 $ 0.065
+1.11%
$ 1.17 million $ 3,045
May 19, 2024 $ 0.0643
-12.53%
$ 1.15 million $ 2,530
May 18, 2024 $ 0.0737
+4.07%
$ 1.28 million $ 4,143
May 17, 2024 $ 0.0708
+6.95%
$ 1.23 million $ 24,925
May 16, 2024 $ 0.0589
-8.21%
$ 1.02 million $ 63,012
May 15, 2024 $ 0.0641
-20.39%
$ 1.11 million $ 47,664
May 14, 2024 $ 0.0806
+6.36%
$ 1.39 million $ 13,208
May 13, 2024 $ 0.0759
+1.39%
$ 1.31 million $ 27,276
May 12, 2024 $ 0.0749
-29.00%
$ 1.3 million $ 21,584
May 11, 2024 $ 0.105
+9.66%
$ 1.8 million $ 23,626
May 10, 2024 $ 0.0882
+22.42%
$ 1.51 million $ 26,587
May 9, 2024 $ 0.0721
-1.04%
$ 1.23 million $ 17,494
May 8, 2024 $ 0.0728
-4.14%
$ 1.24 million $ 15,022
May 7, 2024 $ 0.076
-3.96%
$ 1.3 million $ 17,370
May 6, 2024 $ 0.0792
-9.40%
$ 1.35 million $ 18,406
May 5, 2024 $ 0.0874
+35.07%
$ 1.49 million $ 17,002
May 4, 2024 $ 0.0647
-7.13%
$ 1.11 million $ 5,348
May 3, 2024 $ 0.0697
+16.44%
$ 1.19 million $ 5,662
May 2, 2024 $ 0.0598
-0.94%
$ 1.02 million $ 10,460
May 1, 2024 $ 0.0603
-33.60%
$ 1.03 million $ 18,351
Apr 30, 2024 $ 0.0908
-38.93%
$ 1.55 million $ 22,708
Apr 29, 2024 $ 0.149
+68.31%
$ 2.54 million $ 26,613
Apr 28, 2024 $ 0.0883
-2.85%
$ 1.51 million $ 16,243
Apr 27, 2024 $ 0.0909
-8.55%
$ 1.47 million $ 14,412
Apr 26, 2024 $ 0.0994
+7.36%
$ 1.61 million $ 19,137
Apr 25, 2024 $ 0.0926
-6.61%
$ 1.5 million $ 7,814
Apr 24, 2024 $ 0.0994
-4.74%
$ 1.61 million $ 2,694
Apr 23, 2024 $ 0.105
-7.96%
$ 1.7 million $ 7,608
Apr 22, 2024 $ 0.114
+14.08%
$ 1.85 million $ 7,265
Apr 21, 2024 $ 0.101
-0.42%
$ 1.63 million $ 2,046
Apr 20, 2024 $ 0.101
-14.95%
$ 1.63 million $ 14,911
Apr 19, 2024 $ 0.119
-4.45%
$ 1.92 million $ 10,531
Apr 18, 2024 $ 0.124
-1.00%
$ 2.01 million $ 49,487
Apr 17, 2024 $ 0.125
-14.75%
$ 1.25 million $ 31,516
Apr 16, 2024 $ 0.147
-13.89%
$ 1.47 million $ 13,237
Apr 15, 2024 $ 0.171
-18.69%
$ 1.71 million $ 18,762
Apr 14, 2024 $ 0.21
+37.93%
$ 2.1 million $ 14,438
Apr 13, 2024 $ 0.152
-4.87%
$ 1.52 million $ 32,934
Apr 12, 2024 $ 0.16
+12.71%
$ 1.6 million $ 9,617
Apr 11, 2024 $ 0.14
-10.17%
$ 1.4 million $ 15,466
Apr 10, 2024 $ 0.156
+13.25%
$ 1.56 million $ 23,811
Apr 9, 2024 $ 0.138
-1.11%
$ 1.38 million $ 5,356
Apr 8, 2024 $ 0.14
+6.83%
$ 1.4 million $ 16,034
Apr 7, 2024 $ 0.131
-9.86%
$ 1.31 million $ 5,040