MetaRare Historical Data

MTRA Page 9
Download
Date Close Price change Market cap Trading volume
May 30, 2023 $ 0.26
-0.22%
$ 78.1 million $ 79,561
May 29, 2023 $ 0.262
-0.33%
$ 78.62 million $ 80,185
May 28, 2023 $ 0.263
-1.16%
$ 78.91 million $ 80,555
May 27, 2023 $ 0.267
+2.04%
$ 80.12 million $ 81,836
May 26, 2023 $ 0.262
+0.00%
$ 78.73 million $ 80,596
May 25, 2023 $ 0.262
-0.29%
$ 78.71 million $ 77,452
May 24, 2023 $ 0.262
+0.55%
$ 78.73 million $ 79,817
May 23, 2023 $ 0.261
-0.25%
$ 78.21 million $ 79,772
May 22, 2023 $ 0.261
-0.59%
$ 78.45 million $ 80,037
May 21, 2023 $ 0.264
-4.81%
$ 79.15 million $ 53,558
May 20, 2023 $ 0.277
-1.58%
$ 83.01 million $ 61,588
May 19, 2023 $ 0.285
-24.69%
$ 85.54 million $ 28,480
May 18, 2023 $ 0.379
-0.08%
$ 113.59 million $ 51,448
May 17, 2023 $ 0.379
+0.02%
$ 113.67 million $ 80,217
May 16, 2023 $ 0.379
-0.44%
$ 113.69 million $ 79,904
May 15, 2023 $ 0.38
-2.70%
$ 114.14 million $ 80,484
May 14, 2023 $ 0.392
+0.10%
$ 117.47 million $ 82,769
May 13, 2023 $ 0.392
+29.90%
$ 117.47 million $ 82,619
May 12, 2023 $ 0.241
-0.53%
$ 72.24 million $ 80,141
May 11, 2023 $ 0.242
-3.41%
$ 72.57 million $ 74,715
May 10, 2023 $ 0.249
-35.30%
$ 74.66 million $ 43,563
May 9, 2023 $ 0.384
-0.64%
$ 115.34 million $ 75,138
May 8, 2023 $ 0.387
-1.22%
$ 115.99 million $ 14,472
May 7, 2023 $ 0.391
+95.12%
$ 117.45 million $ 65,545
May 6, 2023 $ 0.201
-59.73%
$ 60.16 million $ 19,641
May 5, 2023 $ 0.498
+77.43%
$ 149.49 million $ 61,401
May 4, 2023 $ 0.281
-0.59%
$ 84.27 million $ 2
May 3, 2023 $ 0.283
+0.00%
$ 84.82 million $ 24,528
May 2, 2023 $ 0.282
+31.38%
$ 84.74 million $ 1,957
May 1, 2023 $ 0.245
+10.23%
$ 73.42 million $ 2,025
Apr 30, 2023 $ 0.222
-33.36%
$ 66.58 million $ 6,525
Apr 29, 2023 $ 0.333
-91.49%
$ 99.89 million $ 394
Apr 28, 2023 $ 0.427
-0.29%
$ 128.01 million $ 2
Apr 27, 2023 $ 0.428
+32.82%
$ 128.35 million $ 496
Apr 26, 2023 $ 0.322
-40.14%
$ 96.64 million $ 64
Apr 25, 2023 $ 0.538
-0.12%
$ 161.38 million $ 652
Apr 24, 2023 $ 0.539
-89.82%
$ 161.58 million $ 1,167
Apr 23, 2023 $ 5.34
+0.94%
$ 1.6 billion $ 63,903
Apr 22, 2023 $ 5.28
+0.66%
$ 1.58 billion $ 75,350
Apr 21, 2023 $ 5.3
+63.32%
$ 1.59 billion $ 66,691
Apr 20, 2023 $ 3.21
-1.26%
$ 963.78 million $ 80,218
Apr 19, 2023 $ 3.28
+9.14%
$ 983.32 million $ 82,581
Apr 18, 2023 $ 3
+77.93%
$ 899.04 million $ 79,618
Apr 17, 2023 $ 1.67
+1.84%
$ 501.73 million $ 80,468
Apr 16, 2023 $ 1.64
-0.41%
$ 491.34 million $ 80,302
Apr 15, 2023 $ 1.64
+0.39%
$ 493 million $ 80,209
Apr 14, 2023 $ 1.63
+1.44%
$ 488.58 million $ 71,662
Apr 13, 2023 $ 1.61
+24.61%
$ 482.51 million $ 74,280
Apr 12, 2023 $ 1.29
+73.99%
$ 387.3 million $ 84,325
Apr 11, 2023 $ 0.74
+81.44%
$ 222.07 million $ 153,649