Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

MetaZero Historical Data

MZERO Page 16
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

May 5, 2024 $0.13
+8.32%
$13.04 million $130,661
May 4, 2024 $0.12
+0.65%
$12.03 million $143,295
May 3, 2024 $0.122
+14.36%
$12.18 million $226,322
May 2, 2024 $0.108
-4.38%
$10.74 million $287,519
May 1, 2024 $0.113
+20.96%
$11.28 million $612,367
Apr 30, 2024 $0.0932
+0.78%
$9.32 million $189,270
Apr 29, 2024 $0.0924
+4.74%
$9.24 million $499,435
Apr 28, 2024 $0.0874
-10.89%
$8.74 million $244,336
Apr 27, 2024 $0.0982
-5.78%
$9.82 million $282,245
Apr 26, 2024 $0.104
-2.98%
$10.42 million $383,508
Apr 25, 2024 $0.107
-14.38%
$10.65 million $432,441
Apr 24, 2024 $0.124
-2.43%
$12.44 million $176,334
Apr 23, 2024 $0.127
-10.36%
$12.75 million $225,907
Apr 22, 2024 $0.142
-1.23%
$14.22 million $720,970
Apr 21, 2024 $0.144
-0.60%
$14.4 million $67,648
Apr 20, 2024 $0.144
+6.94%
$14.37 million $175,073
Apr 19, 2024 $0.135
+0.74%
$13.45 million $283,536
Apr 18, 2024 $0.134
-4.27%
$13.36 million $309,028
Apr 17, 2024 $0.139
-2.77%
$13.94 million $851,160
Apr 16, 2024 $0.143
-1.34%
$14.34 million $650,826
Apr 15, 2024 $0.145
-14.51%
$14.49 million $540,544
Apr 14, 2024 $0.171
+2.40%
$17.11 million $1.1 million
Apr 13, 2024 $0.167
-6.05%
$16.72 million $2.06 million
Apr 12, 2024 $0.179
-7.97%
$17.91 million $546,249
Apr 11, 2024 $0.195
-16.47%
$19.48 million $860,416
Apr 10, 2024 $0.23
-11.60%
$23.02 million $1.02 million
Apr 9, 2024 $0.26
-8.30%
$26.04 million $1.73 million
Apr 8, 2024 $0.283
-3.07%
$28.32 million $1.7 million
Apr 7, 2024 $0.293
+3.66%
$29.3 million $2.1 million
Apr 6, 2024 $0.283
+8.64%
$28.29 million $1.58 million
Apr 5, 2024 $0.261
-17.88%
$26.09 million $1.95 million
Apr 4, 2024 $0.318
+7.69%
$31.77 million $5.59 million
Apr 3, 2024 $0.291
+62.89%
$29.06 million $5.62 million
Apr 2, 2024 $0.178
-16.27%
$17.83 million $1.21 million
Apr 1, 2024 $0.213
-23.30%
$21.29 million $1.73 million
Mar 31, 2024 $0.278
+23.03%
$27.75 million $1.05 million
Mar 30, 2024 $0.226
-13.86%
$22.57 million $1.87 million
Mar 29, 2024 $0.261
+23.16%
$26.13 million $1.26 million
Mar 28, 2024 $0.212
+0.40%
$21.22 million $1.17 million
Mar 27, 2024 $0.212
-8.52%
$21.24 million $977,215
Mar 26, 2024 $0.232
-12.45%
$23.22 million $1.23 million
Mar 25, 2024 $0.265
+14.95%
$26.52 million $1.74 million
Mar 24, 2024 $0.231
+0.00%
$23.06 million $1.61 million
Mar 23, 2024 $0.233
+12.91%
$23.31 million $1.58 million
Mar 22, 2024 $0.206
+8.21%
$20.61 million $1.55 million
Mar 21, 2024 $0.19
+6.50%
$19.04 million $1.6 million
Mar 20, 2024 $0.179
+16.10%
$17.87 million $810,827
Mar 19, 2024 $0.154
-2.11%
$15.4 million $1.12 million
Mar 18, 2024 $0.157
-0.72%
$15.74 million $943,352
Mar 17, 2024 $0.159
-7.95%
$15.87 million $1.22 million