Metastrike Historical Data

MTS Page 20
Download
Date Close Price change Market cap Trading volume
Apr 7, 2023 $ 0.00622
+6.97%
$ 475,131 $ 109,781
Apr 6, 2023 $ 0.00581
-0.04%
$ 443,431 $ 39,500
Apr 5, 2023 $ 0.00581
+2.36%
$ 443,857 $ 36,680
Apr 4, 2023 $ 0.00568
+0.13%
$ 433,850 $ 2.18 million
Apr 3, 2023 $ 0.00568
-2.67%
$ 433,387 $ 15.9 million
Apr 2, 2023 $ 0.00582
+1.74%
$ 444,638 $ 12.59 million
Apr 1, 2023 $ 0.00568
-2.95%
$ 433,647 $ 3.61 million
Mar 31, 2023 $ 0.00585
+0.17%
$ 446,413 $ 47,317
Mar 30, 2023 $ 0.00584
-2.47%
$ 445,889 $ 18,190
Mar 29, 2023 $ 0.00598
+0.36%
$ 456,996 $ 3.64 million
Mar 28, 2023 $ 0.00601
+2.72%
$ 458,998 $ 1.38 million
Mar 27, 2023 $ 0.00584
-9.10%
$ 445,628 $ 31,073
Mar 26, 2023 $ 0.0064
+1.08%
$ 489,083 $ 3.1 million
Mar 25, 2023 $ 0.00633
+2.13%
$ 483,316 $ 52,604
Mar 24, 2023 $ 0.00621
-0.29%
$ 474,378 $ 29,357
Mar 23, 2023 $ 0.00623
-1.98%
$ 475,545 $ 51,547
Mar 22, 2023 $ 0.00636
-3.02%
$ 485,634 $ 334,777
Mar 21, 2023 $ 0.00656
+5.24%
$ 500,668 $ 6.37 million
Mar 20, 2023 $ 0.00623
-1.18%
$ 475,818 $ 201,259
Mar 19, 2023 $ 0.00628
-5.25%
$ 479,381 $ 501,607
Mar 18, 2023 $ 0.00662
+1.09%
$ 505,607 $ 26,369
Mar 17, 2023 $ 0.00652
+0.85%
$ 498,040 $ 7.75 million
Mar 16, 2023 $ 0.00646
+0.61%
$ 493,180 $ 27,582
Mar 15, 2023 $ 0.00642
-10.29%
$ 490,097 $ 1.43 million
Mar 14, 2023 $ 0.00716
+9.55%
$ 546,774 $ 95,626
Mar 13, 2023 $ 0.00658
+10.99%
$ 502,228 $ 2.11 million
Mar 12, 2023 $ 0.00593
+6.84%
$ 452,562 $ 2.48 million
Mar 11, 2023 $ 0.00555
-8.81%
$ 423,614 $ 1.47 million
Mar 10, 2023 $ 0.00606
-0.49%
$ 462,820 $ 33,730
Mar 9, 2023 $ 0.00609
-10.14%
$ 465,002 $ 9.07 million
Mar 8, 2023 $ 0.00678
-5.93%
$ 518,025 $ 33,577
Mar 7, 2023 $ 0.00722
-5.09%
$ 551,143 $ 88.23 million
Mar 6, 2023 $ 0.00759
-5.84%
$ 579,839 $ 81.16 million
Mar 5, 2023 $ 0.00807
-0.53%
$ 616,103 $ 74.95 million
Mar 4, 2023 $ 0.00812
-9.76%
$ 620,134 $ 116,076
Mar 3, 2023 $ 0.009
+18.45%
$ 686,954 $ 1.58 million
Mar 2, 2023 $ 0.00758
-9.29%
$ 578,679 $ 113,852
Mar 1, 2023 $ 0.00835
+1.89%
$ 637,961 $ 15.07 million
Feb 28, 2023 $ 0.0082
+16.14%
$ 626,169 $ 18.54 million
Feb 27, 2023 $ 0.00706
-7.90%
$ 539,392 $ 45,667
Feb 26, 2023 $ 0.00764
-1.65%
$ 583,612 $ 19.89 million
Feb 25, 2023 $ 0.0078
+1.00%
$ 595,290 $ 194,896
Feb 24, 2023 $ 0.00771
+8.10%
$ 589,074 $ 8.06 million
Feb 23, 2023 $ 0.00713
-1.94%
$ 544,121 $ 44,021
Feb 22, 2023 $ 0.0073
-7.95%
$ 557,453 $ 49,430
Feb 21, 2023 $ 0.0079
-4.13%
$ 603,459 $ 2.29 million
Feb 20, 2023 $ 0.00825
+3.75%
$ 630,234 $ 91,437
Feb 19, 2023 $ 0.00796
-3.63%
$ 607,675 $ 84,604
Feb 18, 2023 $ 0.00827
+1.70%
$ 631,623 $ 2.25 million
Feb 17, 2023 $ 0.00815
-0.65%
$ 622,680 $ 2.33 million