MetaRare Historical Data

MTRA Page 11
Download
Date Close Price change Market cap Trading volume
Feb 19, 2023 $ 0.0854
-23.64%
$ 25.62 million $ 59
Feb 18, 2023 $ 0.112
+36.25%
$ 33.56 million $ 3,323
Feb 17, 2023 $ 0.0821
+22.96%
$ 24.62 million $ 2,732
Feb 16, 2023 $ 0.0666
+45.30%
$ 19.99 million $ 540
Feb 15, 2023 $ 0.0458
-6.52%
$ 13.75 million $ 224
Feb 14, 2023 $ 0.049
-20.88%
$ 14.71 million $ 4
Feb 13, 2023 $ 0.0619
+12.23%
$ 18.57 million $ 575
Feb 12, 2023 $ 0.0552
-1.65%
$ 16.56 million $ 34
Feb 11, 2023 $ 0.0621
+0.03%
$ -- $ 3
Feb 10, 2023 $ 0.062
+10.46%
$ 18.61 million $ 3
Feb 9, 2023 $ 0.0562
+0.35%
$ 16.87 million $ 3
Feb 8, 2023 $ 0.0572
+0.37%
$ -- $ 20
Feb 7, 2023 $ 0.057
+0.07%
$ 17.09 million $ 43
Feb 6, 2023 $ 0.0261
-54.29%
$ 7.83 million $ 26
Feb 5, 2023 $ 0.0571
-0.24%
$ 17.12 million $ 27
Feb 4, 2023 $ 0.0573
+0.46%
$ 17.18 million $ 124
Feb 3, 2023 $ 0.057
-0.34%
$ 17.1 million $ 117
Feb 2, 2023 $ 0.0572
-6.12%
$ 17.17 million $ 5
Feb 1, 2023 $ 0.061
+0.00%
$ 18.29 million $ 7
Jan 31, 2023 $ 0.0609
+15.01%
$ 18.28 million $ 474
Jan 30, 2023 $ 0.053
-0.25%
$ 15.89 million $ 3
Jan 23, 2023 $ 0.051
+0.02%
$ 15.29 million $ 7
Jan 22, 2023 $ 0.0509
-15.60%
$ 15.27 million $ 7
Jan 21, 2023 $ 0.0604
+21.10%
$ 18.12 million $ 383
Jan 20, 2023 $ 0.0499
-0.34%
$ 14.96 million $ 116
Jan 19, 2023 $ 0.05
-0.01%
$ 14.99 million $ 25
Jan 18, 2023 $ 0.047
-0.14%
$ 14.1 million $ 10
Jan 17, 2023 $ 0.0471
-12.81%
$ 14.13 million $ 10
Jan 16, 2023 $ 0.054
-6.82%
$ 16.2 million $ 175
Jan 15, 2023 $ 0.0579
+20.78%
$ 17.38 million $ 17
Jan 14, 2023 $ 0.0479
-18.65%
$ 14.38 million $ 89
Jan 13, 2023 $ 0.0588
+1.45%
$ 17.68 million $ 109
Jan 12, 2023 $ 0.058
-6.03%
$ 17.4 million $ 17
Jan 11, 2023 $ 0.0616
-0.68%
$ 18.48 million $ 18
Jan 10, 2023 $ 0.062
-13.98%
$ 18.6 million $ 260
Jan 9, 2023 $ 0.072
+16.37%
$ 21.6 million $ 357
Jan 8, 2023 $ 0.0619
-4.85%
$ 18.57 million $ 442
Jan 7, 2023 $ 0.071
+0.01%
$ 21.31 million $ 66
Jan 6, 2023 $ 0.071
-10.10%
$ 21.31 million $ 116
Jan 5, 2023 $ 0.079
-32.63%
$ 23.7 million $ 582
Jan 4, 2023 $ 0.0809
-26.39%
$ 24.28 million $ 31,453
Jan 3, 2023 $ 0.11
-5.60%
$ 32.99 million $ 254,483
Jan 2, 2023 $ 0.0911
-20.98%
$ 27.33 million $ 228,022
Jan 1, 2023 $ 0.078
+1.26%
$ 23.39 million $ 141,172
Dec 31, 2022 $ 0.077
-1.27%
$ 23.09 million $ 505
Dec 30, 2022 $ 0.078
-27.28%
$ 23.39 million $ 45
Dec 29, 2022 $ 0.0699
-0.16%
$ 20.98 million $ 229,178
Dec 28, 2022 $ 0.0659
-19.56%
$ 19.78 million $ 105,819
Dec 27, 2022 $ 0.082
+6.55%
$ 24.59 million $ 407
Dec 26, 2022 $ 0.0769
-40.81%
$ 23.08 million $ 567