Metastrike Historical Data

MTS Page 22
Download
Date Close Price change Market cap Trading volume
Dec 7, 2022 $ 0.00617
-2.28%
$ 471,548 $ 1.5 million
Dec 6, 2022 $ 0.00629
-2.77%
$ 480,329 $ 20,930
Dec 5, 2022 $ 0.00651
+2.34%
$ 496,949 $ 64,247
Dec 4, 2022 $ 0.00636
-13.83%
$ 485,970 $ 184,716
Dec 3, 2022 $ 0.00739
+1.62%
$ 564,071 $ 146,854
Dec 2, 2022 $ 0.00707
+6.07%
$ 540,121 $ 94,792
Dec 1, 2022 $ 0.00666
+4.74%
$ 508,470 $ 61,190
Nov 30, 2022 $ 0.00642
+8.15%
$ 490,012 $ 183,113
Nov 29, 2022 $ 0.00589
+4.60%
$ 450,006 $ 296,283
Nov 28, 2022 $ 0.0056
-1.12%
$ 425,993 $ 119,668
Nov 27, 2022 $ 0.00565
-2.89%
$ 427,675 $ 22,388
Nov 26, 2022 $ 0.00589
+0.84%
$ 445,882 $ 101,191
Nov 25, 2022 $ 0.00583
+0.11%
$ 439,040 $ 23,961
Nov 24, 2022 $ 0.00583
+0.35%
$ 439,173 $ 39,801
Nov 23, 2022 $ 0.00583
-4.59%
$ 437,542 $ 20,530
Nov 22, 2022 $ 0.00611
+4.23%
$ 457,436 $ 40,921
Nov 21, 2022 $ 0.00586
-7.62%
$ 419,888 $ 136,358
Nov 20, 2022 $ 0.00631
-4.29%
$ 451,915 $ 390,761
Nov 19, 2022 $ 0.0066
-5.31%
$ 472,741 $ 2.39 million
Nov 18, 2022 $ 0.00696
+18.62%
$ 498,161 $ 570,617
Nov 17, 2022 $ 0.00586
+0.87%
$ 418,822 $ 41,398
Nov 16, 2022 $ 0.0058
-6.45%
$ 414,378 $ 96,133
Nov 15, 2022 $ 0.00614
+1.69%
$ 438,565 $ 46,451
Nov 14, 2022 $ 0.00605
-1.10%
$ 432,035 $ 6.57 million
Nov 13, 2022 $ 0.00613
-6.57%
$ 437,795 $ 2.58 million
Nov 12, 2022 $ 0.00655
-3.52%
$ 464,124 $ 39,397
Nov 11, 2022 $ 0.0068
-6.95%
$ 482,006 $ 87,015
Nov 10, 2022 $ 0.00731
+12.38%
$ 517,598 $ 122,055
Nov 9, 2022 $ 0.0065
-29.72%
$ 460,076 $ 5.58 million
Nov 8, 2022 $ 0.00916
-9.97%
$ 648,106 $ 508,205
Nov 7, 2022 $ 0.0102
-4.31%
$ 719,303 $ 90,139
Nov 6, 2022 $ 0.0106
-1.05%
$ 728,863 $ 548,909
Nov 5, 2022 $ 0.0107
+1.97%
$ 736,774 $ 412,648
Nov 4, 2022 $ 0.0105
+2.67%
$ 720,339 $ 210,267
Nov 3, 2022 $ 0.0102
+0.64%
$ 700,198 $ 43,071
Nov 2, 2022 $ 0.0102
-0.46%
$ 692,106 $ 60,404
Nov 1, 2022 $ 0.0102
-2.20%
$ 693,954 $ 219,602
Oct 31, 2022 $ 0.0104
-3.82%
$ 709,181 $ 382,086
Oct 30, 2022 $ 0.0108
+1.40%
$ 732,218 $ 70,263
Oct 29, 2022 $ 0.0107
+2.73%
$ 718,853 $ 3.89 million
Oct 28, 2022 $ 0.0104
+0.06%
$ 689,599 $ 2.86 million
Oct 27, 2022 $ 0.0103
-9.56%
$ 685,877 $ 76,843
Oct 26, 2022 $ 0.0113
+9.15%
$ 749,758 $ 9.84 million
Oct 25, 2022 $ 0.0103
-5.80%
$ 681,976 $ 99,222
Oct 24, 2022 $ 0.011
+7.25%
$ 721,888 $ 6.35 million
Oct 23, 2022 $ 0.0102
+1.79%
$ 671,442 $ 3.13 million
Oct 22, 2022 $ 0.01
-0.19%
$ 659,636 $ 118,134
Oct 21, 2022 $ 0.0101
+0.02%
$ 660,743 $ 51,711
Oct 20, 2022 $ 0.0101
-5.40%
$ 659,483 $ 12.54 million
Oct 19, 2022 $ 0.0106
+5.31%
$ 693,948 $ 486,147