MetaMecha Historical Data

MM Page 5
Download
Date Close Price change Market cap Trading volume
Feb 10, 2024 $ 0.000175
+1.16%
$ 350,000 $ 151,236
Feb 9, 2024 $ 0.000173
-3.94%
$ 346,000 $ 151,393
Feb 8, 2024 $ 0.00018
+3.21%
$ 360,600 $ 160,511
Feb 7, 2024 $ 0.000174
+0.00%
$ 348,800 $ 149,927
Feb 6, 2024 $ 0.000175
-7.71%
$ 349,400 $ 144,424
Feb 5, 2024 $ 0.000189
-6.39%
$ 378,200 $ 132,507
Feb 4, 2024 $ 0.000202
+8.36%
$ 404,200 $ 204,640
Feb 3, 2024 $ 0.000186
+1.42%
$ 372,200 $ 158,465
Feb 2, 2024 $ 0.000183
-1.87%
$ 367,000 $ 145,302
Feb 1, 2024 $ 0.000187
-15.87%
$ 374,400 $ 139,044
Jan 31, 2024 $ 0.000222
+0.77%
$ 444,600 $ 159,261
Jan 30, 2024 $ 0.00022
+5.00%
$ 441,000 $ 167,071
Jan 29, 2024 $ 0.000209
-3.24%
$ 418,000 $ 150,497
Jan 28, 2024 $ 0.000215
+2.87%
$ 430,000 $ 149,656
Jan 27, 2024 $ 0.000209
-9.52%
$ 418,000 $ 145,827
Jan 26, 2024 $ 0.000231
+0.43%
$ 462,000 $ 151,198
Jan 25, 2024 $ 0.00023
-7.63%
$ 460,000 $ 145,826
Jan 24, 2024 $ 0.00025
+0.00%
$ 500,000 $ 153,115
Jan 23, 2024 $ 0.00025
-4.21%
$ 500,000 $ 148,588
Jan 22, 2024 $ 0.000261
-6.12%
$ 522,000 $ 147,023
Jan 21, 2024 $ 0.000278
+1.83%
$ 556,000 $ 149,587
Jan 20, 2024 $ 0.000274
+3.79%
$ 548,000 $ 148,143
Jan 19, 2024 $ 0.000265
-11.96%
$ 530,000 $ 133,997
Jan 18, 2024 $ 0.000301
-4.75%
$ 602,000 $ 145,707
Jan 17, 2024 $ 0.000316
-9.71%
$ 632,000 $ 145,287
Jan 16, 2024 $ 0.000351
+6.36%
$ 702,000 $ 155,326
Jan 15, 2024 $ 0.00033
-2.94%
$ 660,000 $ 152,992
Jan 14, 2024 $ 0.000341
-4.48%
$ 682,000 $ 134,554
Jan 13, 2024 $ 0.000359
+3.16%
$ 718,000 $ 161,901
Jan 12, 2024 $ 0.000348
-8.18%
$ 696,000 $ 158,175
Jan 11, 2024 $ 0.000378
+0.27%
$ 756,000 $ 189,439
Jan 10, 2024 $ 0.000377
-0.53%
$ 754,000 $ 299,304
Jan 9, 2024 $ 0.000387
+17.99%
$ 774,000 $ 463,671
Jan 8, 2024 $ 0.000323
+3.19%
$ 646,000 $ 170,897
Jan 7, 2024 $ 0.000306
-17.52%
$ 612,000 $ 168,105
Jan 6, 2024 $ 0.000364
+27.72%
$ 728,000 $ 334,837
Jan 5, 2024 $ 0.000286
-29.21%
$ 572,000 $ 307,853
Jan 4, 2024 $ 0.000416
+61.24%
$ 832,000 $ 702,875
Jan 3, 2024 $ 0.00026
-16.93%
$ 520,000 $ 262,715
Jan 2, 2024 $ 0.000313
-3.69%
$ 626,000 $ 215,535
Jan 1, 2024 $ 0.000325
-3.85%
$ 650,000 $ 151,671
Dec 31, 2023 $ 0.000342
-11.17%
$ 684,000 $ 145,148
Dec 30, 2023 $ 0.000385
-11.09%
$ 770,000 $ 206,676
Dec 29, 2023 $ 0.000429
+0.47%
$ 858,000 $ 288,409
Dec 28, 2023 $ 0.000427
-7.58%
$ 854,000 $ 119,575
Dec 27, 2023 $ 0.000467
-12.22%
$ 934,000 $ 152,239
Dec 26, 2023 $ 0.000532
-16.61%
$ 1.06 million $ 208,091
Dec 25, 2023 $ 0.000616
+4.94%
$ 1.23 million $ 287,097
Dec 24, 2023 $ 0.00059
-7.81%
$ 1.18 million $ 151,762
Dec 23, 2023 $ 0.000641
-9.21%
$ 1.28 million $ 196,976