Metastrike Historical Data

MTS Page 24
Download
Date Close Price change Market cap Trading volume
Sep 19, 2022 $ 0.0115
+4.69%
$ 365,004 $ 109,532
Sep 18, 2022 $ 0.011
-8.68%
$ 348,778 $ 1.14 million
Sep 17, 2022 $ 0.0121
-2.55%
$ 381,620 $ 3.75 million
Sep 16, 2022 $ 0.0124
+6.14%
$ 391,839 $ 120,548
Sep 15, 2022 $ 0.0117
-8.55%
$ 369,698 $ 4.52 million
Sep 14, 2022 $ 0.0128
+0.59%
$ 404,145 $ 1.87 million
Sep 13, 2022 $ 0.0127
+1.09%
$ 401,942 $ 622,715
Sep 12, 2022 $ 0.0126
+5.53%
$ 398,042 $ 418,428
Sep 11, 2022 $ 0.0119
-4.31%
$ 376,866 $ 444,025
Sep 10, 2022 $ 0.0125
+6.75%
$ 394,336 $ 73,756
Sep 9, 2022 $ 0.0116
+0.74%
$ 367,747 $ 2.52 million
Sep 8, 2022 $ 0.0116
+11.13%
$ 366,385 $ 808,991
Sep 7, 2022 $ 0.0104
+3.77%
$ 329,367 $ 89,828
Sep 6, 2022 $ 0.01
-4.48%
$ 317,070 $ 1.78 million
Sep 5, 2022 $ 0.0105
+2.93%
$ 331,799 $ 72,575
Sep 4, 2022 $ 0.0102
-15.98%
$ 322,441 $ 103,242
Sep 3, 2022 $ 0.0121
-6.64%
$ 382,093 $ 77,478
Sep 2, 2022 $ 0.0129
-0.62%
$ 409,387 $ 75,895
Sep 1, 2022 $ 0.013
-5.80%
$ 411,354 $ 230,659
Aug 31, 2022 $ 0.0138
+17.48%
$ 436,639 $ 10.79 million
Aug 30, 2022 $ 0.0118
-9.22%
$ 372,108 $ 1.38 million
Aug 29, 2022 $ 0.0128
+19.64%
$ 403,715 $ 2.39 million
Aug 28, 2022 $ 0.0107
-6.07%
$ 337,469 $ 1.5 million
Aug 27, 2022 $ 0.0113
+8.56%
$ 356,957 $ 1.58 million
Aug 26, 2022 $ 0.0104
-11.93%
$ 329,216 $ 114,856
Aug 25, 2022 $ 0.0118
+13.02%
$ 373,412 $ 226,144
Aug 24, 2022 $ 0.0104
-4.72%
$ 329,531 $ 2.92 million
Aug 23, 2022 $ 0.011
+14.02%
$ 347,949 $ 1.86 million
Aug 22, 2022 $ 0.00964
-2.01%
$ 304,922 $ 1.54 million
Aug 21, 2022 $ 0.00983
+5.88%
$ 311,123 $ 776,013
Aug 20, 2022 $ 0.00931
-4.44%
$ 294,687 $ 346,234
Aug 19, 2022 $ 0.00975
-5.04%
$ 308,407 $ 104,483
Aug 18, 2022 $ 0.0104
-4.79%
$ 327,602 $ 1.43 million
Aug 17, 2022 $ 0.011
+5.37%
$ 346,615 $ 2.73 million
Aug 16, 2022 $ 0.0104
+7.29%
$ 330,543 $ 275,225
Aug 15, 2022 $ 0.00973
+0.79%
$ 308,011 $ 5.85 million
Aug 14, 2022 $ 0.00962
+3.00%
$ 304,441 $ 308,352
Aug 13, 2022 $ 0.00928
-4.63%
$ 293,746 $ 86,441
Aug 12, 2022 $ 0.00954
+1.67%
$ 301,701 $ 58,430
Aug 11, 2022 $ 0.00938
-10.12%
$ 296,807 $ 1.23 million
Aug 10, 2022 $ 0.0104
+3.05%
$ 330,454 $ 646,585
Aug 9, 2022 $ 0.0101
-2.18%
$ 320,448 $ 7.39 million
Aug 8, 2022 $ 0.0103
+2.76%
$ 325,607 $ 124,219
Aug 7, 2022 $ 0.01
+0.32%
$ 316,634 $ 386,170
Aug 6, 2022 $ 0.0101
+5.23%
$ 318,266 $ 318,846
Aug 5, 2022 $ 0.00957
+1.73%
$ 302,814 $ 56,524
Aug 4, 2022 $ 0.00941
-6.39%
$ 297,802 $ 196,952
Aug 3, 2022 $ 0.01
+5.17%
$ 316,873 $ 165,110
Aug 2, 2022 $ 0.00953
-5.86%
$ 301,519 $ 697,548
Aug 1, 2022 $ 0.0101
+13.28%
$ 320,484 $ 512,177