Metastrike Historical Data

MTS Page 20
Download
Date Close Price change Market cap Trading volume
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
Feb 16, 2023 $ 0.00904
+23.42%
$ 690,581 $ 232,849
Feb 15, 2023 $ 0.00733
+4.33%
$ 559,571 $ 592,182
Feb 14, 2023 $ 0.00703
-3.37%
$ 537,078 $ 16.77 million
Feb 13, 2023 $ 0.00728
+2.59%
$ 556,171 $ 87,024
Feb 12, 2023 $ 0.00711
+1.47%
$ 542,788 $ 26.1 million
Feb 11, 2023 $ 0.00701
+4.71%
$ 535,060 $ 9.47 million
Feb 10, 2023 $ 0.00673
+5.97%
$ 513,645 $ 2.75 million
Feb 9, 2023 $ 0.00635
-14.28%
$ 484,706 $ 1.77 million
Feb 8, 2023 $ 0.00742
+15.15%
$ 566,928 $ 2.04 million
Feb 7, 2023 $ 0.00645
-4.47%
$ 492,354 $ 121,175
Feb 6, 2023 $ 0.00674
+9.31%
$ 514,955 $ 1.32 million
Feb 5, 2023 $ 0.00618
-12.16%
$ 472,064 $ 90,402
Feb 4, 2023 $ 0.00703
+12.22%
$ 537,215 $ 146,657
Feb 3, 2023 $ 0.00631
+14.97%
$ 481,902 $ 101,236
Feb 2, 2023 $ 0.0055
-4.48%
$ 419,705 $ 9.26 million
Feb 1, 2023 $ 0.00575
-0.07%
$ 439,296 $ 11.27 million
Jan 31, 2023 $ 0.00574
-5.70%
$ 438,054 $ 64,102
Jan 30, 2023 $ 0.00609
-3.64%
$ 464,904 $ 3.64 million
Jan 29, 2023 $ 0.00632
+6.88%
$ 482,280 $ 75,690
Jan 28, 2023 $ 0.0059
-0.33%
$ 450,887 $ 1.72 million
Jan 27, 2023 $ 0.00591
+2.09%
$ 451,245 $ 2.14 million