MetaMecha Historical Data

MM Page 6
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.000707
-4.97%
$ 1.41 million $ 232,051
Dec 21, 2023 $ 0.000761
-32.71%
$ 1.52 million $ 654,096
Dec 20, 2023 $ 0.00113
-3.57%
$ 2.27 million $ 195,966
Dec 19, 2023 $ 0.00118
-4.31%
$ 2.35 million $ 221,030
Dec 18, 2023 $ 0.00122
-4.32%
$ 2.44 million $ 200,633
Dec 17, 2023 $ 0.00127
-5.99%
$ 2.54 million $ 279,397
Dec 16, 2023 $ 0.00135
-2.31%
$ 2.71 million $ 294,994
Dec 15, 2023 $ 0.00139
-10.05%
$ 2.78 million $ 302,517
Dec 14, 2023 $ 0.00154
+11.22%
$ 3.07 million $ 460,305
Dec 13, 2023 $ 0.00138
+3.06%
$ 2.76 million $ 305,028
Dec 12, 2023 $ 0.00136
-13.15%
$ 2.72 million $ 574,863
Dec 11, 2023 $ 0.00159
+7.48%
$ 3.19 million $ 1.14 million
Dec 10, 2023 $ 0.00148
+16.47%
$ 2.96 million $ 522,412
Dec 9, 2023 $ 0.00127
-2.98%
$ 2.54 million $ 149,008
Dec 8, 2023 $ 0.0013
+2.27%
$ 2.61 million $ 200,236
Dec 7, 2023 $ 0.00128
-11.60%
$ 2.56 million $ 245,485
Dec 6, 2023 $ 0.00145
+1.33%
$ 2.9 million $ 232,880
Dec 5, 2023 $ 0.00144
-14.51%
$ 2.89 million $ 233,771
Dec 4, 2023 $ 0.00169
+9.26%
$ 3.37 million $ 392,519
Dec 3, 2023 $ 0.00154
+17.47%
$ 3.08 million $ 218,982
Dec 2, 2023 $ 0.00131
-3.53%
$ 2.62 million $ 159,734
Dec 1, 2023 $ 0.00136
+1.72%
$ 2.72 million $ 199,938
Nov 30, 2023 $ 0.00135
+5.73%
$ 2.7 million $ 221,300
Nov 29, 2023 $ 0.00128
-7.47%
$ 2.55 million $ 186,007
Nov 28, 2023 $ 0.00138
-0.29%
$ 2.76 million $ 232,631
Nov 27, 2023 $ 0.00139
-21.85%
$ 2.78 million $ 371,023
Nov 26, 2023 $ 0.00178
+7.23%
$ 3.56 million $ 1.01 million
Nov 25, 2023 $ 0.00162
+48.62%
$ 3.24 million $ 345,624
Nov 24, 2023 $ 0.0011
-4.35%
$ 2.2 million $ 82,759
Nov 23, 2023 $ 0.00115
-9.45%
$ 2.3 million $ 100,476
Nov 22, 2023 $ 0.00127
+4.96%
$ 2.54 million $ 99,071
Nov 21, 2023 $ 0.00125
-22.36%
$ 2.5 million $ 113,989
Nov 20, 2023 $ 0.0016
-11.60%
$ 3.2 million $ 139,417
Nov 19, 2023 $ 0.00184
+16.46%
$ 3.68 million $ 211,869
Nov 18, 2023 $ 0.00157
-1.87%
$ 3.14 million $ 66,918
Nov 17, 2023 $ 0.0016
-10.11%
$ 3.2 million $ 121,007
Nov 16, 2023 $ 0.00175
-1.69%
$ 3.5 million $ 119,669
Nov 15, 2023 $ 0.00178
+0.00%
$ 3.56 million $ 133,158
Nov 14, 2023 $ 0.00178
-5.32%
$ 3.56 million $ 161,431
Nov 13, 2023 $ 0.00187
-4.10%
$ 3.74 million $ 154,524
Nov 12, 2023 $ 0.00195
-3.94%
$ 3.9 million $ 151,349
Nov 11, 2023 $ 0.00206
-6.36%
$ 4.12 million $ 214,986
Nov 10, 2023 $ 0.00219
+20.99%
$ 4.38 million $ 212,811
Nov 9, 2023 $ 0.00181
-14.22%
$ 3.62 million $ 214,040
Nov 8, 2023 $ 0.0021
+7.69%
$ 4.22 million $ 186,620
Nov 7, 2023 $ 0.00195
-13.65%
$ 3.9 million $ 187,848
Nov 6, 2023 $ 0.00223
-19.08%
$ 4.4 million $ 210,233
Nov 5, 2023 $ 0.00275
-7.08%
$ 5.51 million $ 173,434
Nov 4, 2023 $ 0.00294
-3.52%
$ 5.87 million $ 137,289
Nov 3, 2023 $ 0.00304
-21.50%
$ 6.08 million $ 290,805