MetaMecha Historical Data

MM Page 8
Download
Date Close Price change Market cap Trading volume
Sep 13, 2023 $ 0.0135
+0.12%
$ 27.08 million $ 446,092
Sep 12, 2023 $ 0.0135
+6.02%
$ 27.05 million $ 297,527
Sep 11, 2023 $ 0.0138
+15.48%
$ 27.58 million $ 204,201
Sep 10, 2023 $ 0.0122
+4.53%
$ 24.42 million $ 248,088
Sep 9, 2023 $ 0.0117
-3.84%
$ 23.36 million $ 300,497
Sep 8, 2023 $ 0.0121
-2.34%
$ 24.29 million $ 352,039
Sep 7, 2023 $ 0.0124
+2.78%
$ 24.87 million $ 3,636
Sep 6, 2023 $ 0.0121
-9.53%
$ 24.19 million $ 2,806
Sep 5, 2023 $ 0.0134
+1.46%
$ 26.75 million $ 10,655
Sep 4, 2023 $ 0.0132
-0.92%
$ 26.38 million $ 7,695
Sep 3, 2023 $ 0.0133
-11.72%
$ 26.63 million $ 18,999
Sep 2, 2023 $ 0.0151
-2.13%
$ 30.15 million $ 2,150
Sep 1, 2023 $ 0.0154
-2.20%
$ 30.8 million $ 4,812
Aug 31, 2023 $ 0.0157
-0.41%
$ 31.48 million $ 11,913
Aug 30, 2023 $ 0.0158
-0.80%
$ 31.57 million $ 280,783
Aug 29, 2023 $ 0.0159
+4.94%
$ 31.81 million $ 306,213
Aug 28, 2023 $ 0.0152
-4.05%
$ 30.31 million $ 557,851
Aug 27, 2023 $ 0.0158
-2.15%
$ 31.59 million $ 993,230
Aug 26, 2023 $ 0.0162
+3.95%
$ 32.38 million $ 988,005
Aug 25, 2023 $ 0.0156
-6.06%
$ 31.19 million $ 680,210
Aug 24, 2023 $ 0.0165
+3.05%
$ 33.06 million $ 1.01 million
Aug 23, 2023 $ 0.016
+2.94%
$ 32.09 million $ 630,141
Aug 22, 2023 $ 0.0156
+5.24%
$ 31.15 million $ 848,457
Aug 21, 2023 $ 0.0148
-1.16%
$ 29.6 million $ 665,317
Aug 20, 2023 $ 0.015
-6.43%
$ 29.96 million $ 728,411
Aug 19, 2023 $ 0.016
+4.63%
$ 31.95 million $ 792,812
Aug 18, 2023 $ 0.0152
+4.10%
$ 30.45 million $ 933,944
Aug 17, 2023 $ 0.0147
-19.41%
$ 29.31 million $ 816,973
Aug 16, 2023 $ 0.0182
-3.66%
$ 36.36 million $ 947,245
Aug 15, 2023 $ 0.0189
-2.96%
$ 37.79 million $ 979,443
Aug 14, 2023 $ 0.0195
+5.94%
$ 38.98 million $ 1.02 million
Aug 13, 2023 $ 0.0184
-7.08%
$ 36.87 million $ 867,210
Aug 12, 2023 $ 0.0196
+4.87%
$ 39.25 million $ 787,559
Aug 11, 2023 $ 0.0187
-2.18%
$ 37.35 million $ 556,938
Aug 10, 2023 $ 0.0191
+15.16%
$ 38.19 million $ 621,497
Aug 9, 2023 $ 0.0166
+6.26%
$ 33.14 million $ 14,481
Aug 8, 2023 $ 0.0156
-4.52%
$ 31.19 million $ 98,260
Aug 7, 2023 $ 0.0164
-5.84%
$ 32.72 million $ 193,819
Aug 6, 2023 $ 0.02
+26.60%
$ 40.01 million $ 219,501
Aug 5, 2023 $ 0.0159
-9.13%
$ 31.81 million $ 224,042
Aug 4, 2023 $ 0.0175
-17.46%
$ 34.92 million $ 195,046
Aug 3, 2023 $ 0.0211
-8.16%
$ 42.27 million $ 301,829
Aug 2, 2023 $ 0.0233
-23.98%
$ 46.51 million $ 136,832
Aug 1, 2023 $ 0.0305
-2.65%
$ 60.97 million $ 187,855
Jul 31, 2023 $ 0.036
+16.78%
$ 72.06 million $ 215,349
Jul 30, 2023 $ 0.0308
-13.47%
$ 61.66 million $ 140,429
Jul 29, 2023 $ 0.0359
+1.81%
$ 71.74 million $ 244,637
Jul 28, 2023 $ 0.0353
-2.63%
$ 70.65 million $ 170,896
Jul 27, 2023 $ 0.036
-20.69%
$ 72.06 million $ 427,941
Jul 26, 2023 $ 0.0457
+47.63%
$ 91.47 million $ 1.42 million