Metastrike Historical Data

MTS Page 12
Download
Date Close Price change Market cap Trading volume
Apr 20, 2024 $ 0.00892
+1.39%
$ 1.95 million $ 41,873
Apr 19, 2024 $ 0.0088
+7.02%
$ 1.93 million $ 76,600
Apr 18, 2024 $ 0.00822
+0.16%
$ 1.8 million $ 45,979
Apr 17, 2024 $ 0.00832
-9.85%
$ 1.82 million $ 69,956
Apr 16, 2024 $ 0.00923
+2.74%
$ 2.02 million $ 53,053
Apr 15, 2024 $ 0.00898
+1.34%
$ 1.97 million $ 85,331
Apr 14, 2024 $ 0.00889
+14.08%
$ 1.95 million $ 115,026
Apr 13, 2024 $ 0.00779
-19.43%
$ 1.71 million $ 33,159
Apr 12, 2024 $ 0.00966
-9.38%
$ 2.11 million $ 109,891
Apr 11, 2024 $ 0.0107
-8.11%
$ 2.33 million $ 116,429
Apr 10, 2024 $ 0.0116
-9.47%
$ 2.53 million $ 89,643
Apr 9, 2024 $ 0.0129
-11.02%
$ 2.81 million $ 101,702
Apr 8, 2024 $ 0.0144
-1.01%
$ 3.12 million $ 338,471
Apr 7, 2024 $ 0.0145
+0.04%
$ 3.16 million $ 71,584
Apr 6, 2024 $ 0.0145
-5.34%
$ 3.12 million $ 178,114
Apr 5, 2024 $ 0.0152
-14.45%
$ 3.27 million $ 191,313
Apr 4, 2024 $ 0.0177
+2.74%
$ 3.8 million $ 216,498
Apr 3, 2024 $ 0.0177
+9.88%
$ 3.8 million $ 218,322
Apr 2, 2024 $ 0.0161
-0.64%
$ 3.46 million $ 219,124
Apr 1, 2024 $ 0.0162
-2.84%
$ 3.48 million $ 149,280
Mar 31, 2024 $ 0.0167
+5.44%
$ 3.58 million $ 77,623
Mar 30, 2024 $ 0.0158
+1.41%
$ 3.4 million $ 73,600
Mar 29, 2024 $ 0.0156
+3.45%
$ 3.35 million $ 151,011
Mar 28, 2024 $ 0.0151
+0.51%
$ 3.25 million $ 169,234
Mar 27, 2024 $ 0.015
+2.17%
$ 3.2 million $ 110,651
Mar 26, 2024 $ 0.0147
-16.97%
$ 3.13 million $ 200,122
Mar 25, 2024 $ 0.0176
+16.15%
$ 3.76 million $ 193,405
Mar 24, 2024 $ 0.0151
-7.55%
$ 3.23 million $ 211,816
Mar 23, 2024 $ 0.0164
+12.51%
$ 3.49 million $ 317,799
Mar 22, 2024 $ 0.0146
-2.54%
$ 3.11 million $ 154,139
Mar 21, 2024 $ 0.015
-4.61%
$ 3.2 million $ 142,280
Mar 20, 2024 $ 0.0158
+9.31%
$ 3.35 million $ 122,075
Mar 19, 2024 $ 0.0144
-7.82%
$ 3.07 million $ 77,635
Mar 18, 2024 $ 0.0157
-2.94%
$ 3.34 million $ 148,692
Mar 17, 2024 $ 0.0161
+0.47%
$ 3.44 million $ 119,032
Mar 16, 2024 $ 0.0161
-6.55%
$ 3.26 million $ 172,711
Mar 15, 2024 $ 0.017
-13.14%
$ 3.46 million $ 194,640
Mar 14, 2024 $ 0.0196
+0.56%
$ 3.99 million $ 527,039
Mar 13, 2024 $ 0.0195
+1.28%
$ 3.96 million $ 320,315
Mar 12, 2024 $ 0.0192
-3.70%
$ 3.91 million $ 285,462
Mar 11, 2024 $ 0.02
+20.66%
$ 4.06 million $ 540,602
Mar 10, 2024 $ 0.0165
+2.79%
$ 3.36 million $ 352,379
Mar 9, 2024 $ 0.0161
+14.64%
$ 3.27 million $ 303,050
Mar 8, 2024 $ 0.014
+0.81%
$ 2.84 million $ 125,149
Mar 7, 2024 $ 0.0139
-7.23%
$ 2.82 million $ 224,320
Mar 6, 2024 $ 0.0149
+6.40%
$ 3.02 million $ 460,883
Mar 5, 2024 $ 0.014
-2.67%
$ 2.84 million $ 149,860
Mar 4, 2024 $ 0.0144
-8.01%
$ 2.91 million $ 201,967
Mar 3, 2024 $ 0.0156
+10.12%
$ 3.17 million $ 290,694
Mar 2, 2024 $ 0.0142
-0.99%
$ 2.87 million $ 151,522