Metastrike Historical Data

MTS Page 4
Download
Date Close Price change Market cap Trading volume
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
Apr 26, 2025 $ 0.000805
+1.64%
$ 213,361 $ 26,697
Apr 25, 2025 $ 0.000792
-0.06%
$ 209,915 $ 32,839
Apr 24, 2025 $ 0.000792
-6.66%
$ 210,048 $ 26,707
Apr 23, 2025 $ 0.000849
+12.83%
$ 225,041 $ 42,043
Apr 22, 2025 $ 0.000752
-0.44%
$ 199,448 $ 101,261
Apr 21, 2025 $ 0.000756
-2.33%
$ 200,487 $ 116,672
Apr 20, 2025 $ 0.000774
-0.19%
$ 205,277 $ 80,986
Apr 19, 2025 $ 0.000776
+1.09%
$ 205,879 $ 83,532
Apr 18, 2025 $ 0.000768
-3.66%
$ 203,659 $ 85,644
Apr 17, 2025 $ 0.000788
+2.65%
$ 208,861 $ 92,386
Apr 16, 2025 $ 0.000767
+1.45%
$ 203,461 $ 89,797
Apr 15, 2025 $ 0.000762
+0.92%
$ 202,156 $ 44,550
Apr 14, 2025 $ 0.000755
-8.22%
$ 200,212 $ 82,236
Apr 13, 2025 $ 0.000823
+7.67%
$ 218,143 $ 70,951
Apr 12, 2025 $ 0.000764
+0.77%
$ 202,598 $ 78,029
Apr 11, 2025 $ 0.000758
+3.37%
$ 200,896 $ 62,274
Apr 10, 2025 $ 0.000733
-0.48%
$ 194,347 $ 50,844
Apr 9, 2025 $ 0.00075
+3.00%
$ 198,956 $ 48,747
Apr 8, 2025 $ 0.000728
-3.87%
$ 193,156 $ 38,885
Apr 7, 2025 $ 0.000758
-5.61%
$ 200,940 $ 21,878
Apr 6, 2025 $ 0.000803
-8.55%
$ 212,880 $ 14,183