MetaZero Historical Data

MZERO
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.000779
-11.12%
$ 77,887 $ 230,052
Apr 2026 $ 0.000875
+7.10%
$ 87,677 $ 1.12 million
Mar 2026 $ 0.000817
+7.11%
$ 81,679 $ 1.1 million
Feb 2026 $ 0.000763
-19.64%
$ 76,271 $ 358,491
Jan 2026 $ 0.00105
-21.87%
$ 94,773 $ 1.58 million
Dec 2025 $ 0.00136
+0.95%
$ 134,688 $ 1.65 million
Nov 2025 $ 0.00154
-29.11%
$ 135,122 $ 1.52 million
Oct 2025 $ 0.00213
-28.81%
$ 217,373 $ 2.19 million
Sep 2025 $ 0.00309
-30.16%
$ 298,911 $ 2.27 million
Aug 2025 $ 0.00391
-16.09%
$ 442,800 $ 2.09 million
Jul 2025 $ 0.00515
+22.84%
$ 465,931 $ 1.38 million
Jun 2025 $ 0.00479
-11.28%
$ 448,076 $ 1.3 million
May 2025 $ 0.00519
-12.78%
$ 536,959 $ 1.24 million
Apr 2025 $ 0.00584
-3.13%
$ 584,470 $ 955,972
Mar 2025 $ 0.00603
-24.87%
$ 603,068 $ 1.09 million
Feb 2025 $ 0.00803
-27.86%
$ 803,234 $ 1.4 million
Jan 2025 $ 0.0128
-47.70%
$ 1.12 million $ 2 million
Dec 2024 $ 0.0225
-33.92%
$ 2.44 million $ 3.16 million
Nov 2024 $ 0.0259
+78.27%
$ 3.4 million $ 2.5 million
Oct 2024 $ 0.0151
-30.02%
$ 1.45 million $ 1.77 million
Sep 2024 $ 0.0216
+46.08%
$ 2.16 million $ 1.9 million
Aug 2024 $ 0.0148
-38.66%
$ 1.48 million $ 2.13 million
Jul 2024 $ 0.0241
-33.31%
$ 2.41 million $ 3.03 million
Jun 2024 $ 0.0362
-54.87%
$ 3.62 million $ 3.41 million
May 2024 $ 0.0802
-13.89%
$ 8.02 million $ 7.5 million
Apr 2024 $ 0.0932
-66.44%
$ 9.32 million $ 34.84 million
Mar 2024 $ 0.278
+91.38%
$ 27.75 million $ 47.67 million
Feb 2024 $ 0.144
+102.97%
$ 14.41 million $ 29.59 million
Jan 2024 $ 0.071
+87.98%
$ 7.1 million $ 30.16 million
Dec 2023 $ 0.0378
+7.43%
$ 3.78 million $ 6.46 million
Download