MetaZero Historical Data

MZERO Page 3
Download
Date Close Price change Market cap Trading volume
Dec 19, 2025 $ 0.0013
+4.35%
$ 129,995 $ 55,264
Dec 18, 2025 $ 0.00124
+0.10%
$ 124,318 $ 51,587
Dec 17, 2025 $ 0.00125
-15.19%
$ 123,951 $ 46,432
Dec 16, 2025 $ 0.00145
+0.31%
$ 147,107 $ 51,444
Dec 15, 2025 $ 0.00146
+9.54%
$ 128,957 $ 48,875
Dec 14, 2025 $ 0.00135
-12.30%
$ 133,613 $ 52,461
Dec 13, 2025 $ 0.00138
+0.73%
$ 138,460 $ 55,334
Dec 12, 2025 $ 0.00137
-4.27%
$ 137,333 $ 57,286
Dec 11, 2025 $ 0.00145
-14.08%
$ 145,056 $ 61,731
Dec 10, 2025 $ 0.00169
+0.24%
$ 168,772 $ 56,684
Dec 9, 2025 $ 0.00169
+8.14%
$ 168,613 $ 57,256
Dec 8, 2025 $ 0.00156
+15.08%
$ 155,766 $ 56,999
Dec 7, 2025 $ 0.00135
+0.12%
$ 134,902 $ 52,813
Dec 6, 2025 $ 0.00154
+15.46%
$ 153,663 $ 50,373
Dec 5, 2025 $ 0.00133
-3.82%
$ 133,090 $ 49,573
Dec 4, 2025 $ 0.00138
-4.49%
$ 138,077 $ 52,410
Dec 3, 2025 $ 0.00143
-8.51%
$ 142,767 $ 53,744
Dec 2, 2025 $ 0.00154
+7.11%
$ 154,059 $ 51,560
Dec 1, 2025 $ 0.00144
+6.51%
$ 143,535 $ 51,552
Nov 30, 2025 $ 0.00137
+0.90%
$ 135,122 $ 56,168
Nov 29, 2025 $ 0.00154
-0.60%
$ 154,023 $ 49,735
Nov 28, 2025 $ 0.00155
+13.80%
$ 154,796 $ 56,835
Nov 27, 2025 $ 0.00136
-10.05%
$ 137,158 $ 51,950
Nov 26, 2025 $ 0.00152
+15.82%
$ 151,480 $ 55,809
Nov 25, 2025 $ 0.00132
+0.03%
$ 131,182 $ 51,068
Nov 24, 2025 $ 0.00132
+5.93%
$ 131,749 $ 53,842
Nov 23, 2025 $ 0.00128
+2.59%
$ 127,820 $ 48,574
Nov 22, 2025 $ 0.00126
-10.98%
$ 124,577 $ 54,463
Nov 21, 2025 $ 0.00141
-3.99%
$ 141,055 $ 52,984
Nov 20, 2025 $ 0.00128
-6.12%
$ 146,802 $ 45,476
Nov 19, 2025 $ 0.00136
-3.26%
$ 135,892 $ 50,056
Nov 18, 2025 $ 0.00161
+3.85%
$ 160,660 $ 56,465
Nov 17, 2025 $ 0.00155
+10.37%
$ 154,445 $ 53,246
Nov 16, 2025 $ 0.0014
-14.71%
$ 140,199 $ 58,476
Nov 15, 2025 $ 0.00164
+15.50%
$ 163,850 $ 51,531
Nov 14, 2025 $ 0.00164
+13.20%
$ 142,372 $ 54,990
Nov 13, 2025 $ 0.00163
+4.46%
$ 163,436 $ 56,877
Nov 12, 2025 $ 0.00156
-12.85%
$ 155,851 $ 60,299
Nov 11, 2025 $ 0.00179
+8.86%
$ 179,340 $ 60,865
Nov 10, 2025 $ 0.00165
-0.47%
$ 164,806 $ 59,810
Nov 9, 2025 $ 0.00165
+6.03%
$ 164,858 $ 58,855
Nov 8, 2025 $ 0.00156
-12.83%
$ 155,925 $ 61,010
Nov 7, 2025 $ 0.00181
+21.03%
$ 181,292 $ 57,612
Nov 6, 2025 $ 0.00171
-1.85%
$ 170,540 $ 61,125
Nov 5, 2025 $ 0.00174
+8.64%
$ 173,595 $ 57,676
Nov 4, 2025 $ 0.0016
-9.05%
$ 160,038 $ 57,709
Nov 3, 2025 $ 0.00176
-6.14%
$ 175,921 $ 59,463
Nov 2, 2025 $ 0.00188
+0.73%
$ 187,429 $ 18,652
Nov 1, 2025 $ 0.00186
-14.23%
$ 186,345 $ 10
Oct 31, 2025 $ 0.00218
+1.39%
$ 217,373 $ 67,712