Metastrike Historical Data

MTS Page 4
Download
Date Close Price change Market cap Trading volume
Jun 15, 2025 $ 0.000555
-9.21%
$ 147,244 $ 177,274
Jun 14, 2025 $ 0.000611
+7.78%
$ 162,115 $ 124,353
Jun 13, 2025 $ 0.000567
-2.14%
$ 150,412 $ 120,779
Jun 12, 2025 $ 0.000579
-2.57%
$ 153,642 $ 130,222
Jun 11, 2025 $ 0.000595
-5.37%
$ 157,699 $ 119,000
Jun 10, 2025 $ 0.000628
+2.44%
$ 166,607 $ 112,983
Jun 9, 2025 $ 0.000613
+13.32%
$ 162,658 $ 147,478
Jun 8, 2025 $ 0.000541
-2.15%
$ 143,492 $ 114,649
Jun 7, 2025 $ 0.000553
+2.00%
$ 146,645 $ 111,702
Jun 6, 2025 $ 0.000542
-2.78%
$ 143,764 $ 119,467
Jun 5, 2025 $ 0.000558
-1.70%
$ 147,979 $ 111,229
Jun 4, 2025 $ 0.000568
+0.11%
$ 150,543 $ 124,712
Jun 3, 2025 $ 0.000567
-1.81%
$ 150,375 $ 124,162
Jun 2, 2025 $ 0.000578
-4.06%
$ 153,149 $ 115,723
Jun 1, 2025 $ 0.000602
+3.67%
$ 159,622 $ 108,122
May 31, 2025 $ 0.00058
-2.79%
$ 153,760 $ 126,606
May 30, 2025 $ 0.000596
-16.36%
$ 158,001 $ 152,061
May 29, 2025 $ 0.000713
+3.02%
$ 188,998 $ 108,995
May 28, 2025 $ 0.000692
-1.93%
$ 183,459 $ 111,828
May 27, 2025 $ 0.000706
-5.71%
$ 187,274 $ 118,780
May 26, 2025 $ 0.000749
+0.44%
$ 198,605 $ 109,979
May 25, 2025 $ 0.000746
-6.94%
$ 197,838 $ 121,815
May 24, 2025 $ 0.000802
+1.91%
$ 212,602 $ 132,124
May 23, 2025 $ 0.000787
-4.84%
$ 208,570 $ 120,035
May 22, 2025 $ 0.000832
-1.02%
$ 220,713 $ 69,447
May 21, 2025 $ 0.000841
+3.75%
$ 222,986 $ 43,449
May 20, 2025 $ 0.00081
-0.87%
$ 214,925 $ 53,498
May 19, 2025 $ 0.000818
+4.48%
$ 216,814 $ 51,262
May 18, 2025 $ 0.000783
-3.56%
$ 207,514 $ 48,712
May 17, 2025 $ 0.000811
-2.40%
$ 215,185 $ 45,339
May 16, 2025 $ 0.000831
-13.08%
$ 220,469 $ 61,271
May 15, 2025 $ 0.000957
-2.39%
$ 253,657 $ 62,490
May 14, 2025 $ 0.00098
+11.78%
$ 259,860 $ 61,566
May 13, 2025 $ 0.000877
+7.58%
$ 232,484 $ 52,260
May 12, 2025 $ 0.000815
-9.59%
$ 216,100 $ 61,161
May 11, 2025 $ 0.000901
+2.11%
$ 239,029 $ 45,747
May 10, 2025 $ 0.000883
+2.37%
$ 234,049 $ 32,474
May 9, 2025 $ 0.000862
+1.73%
$ 228,616 $ 54,605
May 8, 2025 $ 0.000848
+4.24%
$ 224,749 $ 41,431
May 7, 2025 $ 0.000813
-2.08%
$ 215,617 $ 46,973
May 6, 2025 $ 0.00083
+1.80%
$ 220,218 $ 36,063
May 5, 2025 $ 0.000816
-11.95%
$ 216,319 $ 50,728
May 4, 2025 $ 0.000926
+9.70%
$ 245,678 $ 58,001
May 3, 2025 $ 0.000845
+4.83%
$ 223,958 $ 47,722
May 2, 2025 $ 0.000816
+4.95%
$ 216,388 $ 36,744
May 1, 2025 $ 0.000778
-6.71%
$ 206,190 $ 45,095
Apr 30, 2025 $ 0.000833
+4.57%
$ 221,010 $ 31,336
Apr 29, 2025 $ 0.000804
+0.87%
$ 213,205 $ 22,010
Apr 28, 2025 $ 0.000797
+0.25%
$ 211,364 $ 41,252
Apr 27, 2025 $ 0.000795
-1.18%
$ 210,834 $ 31,557