MetaMecha Historical Data

MM Page 4
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 0.000238
-0.46%
$ 476,000 $ 155,397
Mar 30, 2024 $ 0.000239
+5.65%
$ 478,400 $ 147,472
Mar 29, 2024 $ 0.000225
+0.63%
$ 449,200 $ 149,477
Mar 28, 2024 $ 0.000223
-3.54%
$ 446,400 $ 149,656
Mar 27, 2024 $ 0.000231
+7.55%
$ 461,400 $ 153,308
Mar 26, 2024 $ 0.000215
-19.71%
$ 430,200 $ 132,563
Mar 25, 2024 $ 0.000268
-2.12%
$ 535,200 $ 149,226
Mar 24, 2024 $ 0.000276
+8.01%
$ 553,000 $ 243,196
Mar 23, 2024 $ 0.000256
+10.63%
$ 512,000 $ 166,451
Mar 22, 2024 $ 0.000232
-1.70%
$ 463,800 $ 148,083
Mar 21, 2024 $ 0.000236
+1.68%
$ 471,600 $ 148,309
Mar 20, 2024 $ 0.000232
+11.21%
$ 464,200 $ 156,599
Mar 19, 2024 $ 0.0002
-18.87%
$ 400,600 $ 139,458
Mar 18, 2024 $ 0.000247
+2.28%
$ 494,200 $ 153,454
Mar 17, 2024 $ 0.000242
+2.19%
$ 484,800 $ 158,600
Mar 16, 2024 $ 0.000237
-7.63%
$ 474,400 $ 141,669
Mar 15, 2024 $ 0.000257
-11.76%
$ 513,400 $ 146,845
Mar 14, 2024 $ 0.000291
+0.10%
$ 581,800 $ 151,711
Mar 13, 2024 $ 0.000288
-2.50%
$ 576,600 $ 150,215
Mar 12, 2024 $ 0.000296
-3.64%
$ 592,600 $ 148,210
Mar 11, 2024 $ 0.000306
-4.31%
$ 612,200 $ 150,649
Mar 10, 2024 $ 0.000318
+8.78%
$ 636,600 $ 162,443
Mar 9, 2024 $ 0.000293
+2.34%
$ 585,600 $ 162,068
Mar 8, 2024 $ 0.000284
-4.35%
$ 567,000 $ 157,577
Mar 7, 2024 $ 0.000296
+2.38%
$ 592,600 $ 161,894
Mar 6, 2024 $ 0.00029
+22.22%
$ 580,800 $ 253,563
Mar 5, 2024 $ 0.000237
-8.38%
$ 474,200 $ 156,081
Mar 4, 2024 $ 0.000263
-8.79%
$ 525,200 $ 141,499
Mar 3, 2024 $ 0.000289
+13.63%
$ 577,000 $ 160,625
Mar 2, 2024 $ 0.000254
+8.50%
$ 507,800 $ 163,726
Mar 1, 2024 $ 0.000236
+1.33%
$ 472,000 $ 156,137
Feb 29, 2024 $ 0.000231
+4.06%
$ 461,400 $ 152,005
Feb 28, 2024 $ 0.000221
-4.82%
$ 442,400 $ 149,297
Feb 27, 2024 $ 0.000232
+7.60%
$ 464,600 $ 160,453
Feb 26, 2024 $ 0.000216
+4.30%
$ 431,800 $ 151,803
Feb 25, 2024 $ 0.000206
+2.80%
$ 411,800 $ 146,409
Feb 24, 2024 $ 0.000201
+0.05%
$ 401,800 $ 147,226
Feb 23, 2024 $ 0.000201
-6.07%
$ 402,200 $ 148,107
Feb 22, 2024 $ 0.000216
+10.34%
$ 431,200 $ 154,067
Feb 21, 2024 $ 0.000195
-6.24%
$ 390,600 $ 147,908
Feb 20, 2024 $ 0.00021
-8.41%
$ 420,600 $ 144,876
Feb 19, 2024 $ 0.000228
+2.42%
$ 456,200 $ 152,730
Feb 18, 2024 $ 0.000223
-3.76%
$ 445,800 $ 148,235
Feb 17, 2024 $ 0.000233
+4.44%
$ 465,600 $ 158,721
Feb 16, 2024 $ 0.000225
-3.97%
$ 450,400 $ 148,825
Feb 15, 2024 $ 0.000234
-10.64%
$ 468,600 $ 287,599
Feb 14, 2024 $ 0.000263
-0.87%
$ 525,400 $ 507,352
Feb 13, 2024 $ 0.000252
+24.16%
$ 504,600 $ 311,788
Feb 12, 2024 $ 0.000203
+10.09%
$ 405,800 $ 169,335
Feb 11, 2024 $ 0.000184
+5.87%
$ 367,800 $ 156,859