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