Metastrike Historical Data

MTS Page 5
Download
Date Close Price change Market cap Trading volume
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
Apr 5, 2025 $ 0.000878
-3.29%
$ 232,770 $ 17,731
Apr 4, 2025 $ 0.000908
+9.32%
$ 240,695 $ 23,855
Apr 3, 2025 $ 0.00083
-6.80%
$ 220,167 $ 27,079
Apr 2, 2025 $ 0.000891
-5.35%
$ 236,219 $ 22,705
Apr 1, 2025 $ 0.000941
+2.09%
$ 249,581 $ 26,009
Mar 31, 2025 $ 0.000922
-0.55%
$ 244,479 $ 31,175
Mar 30, 2025 $ 0.000927
-7.52%
$ 245,837 $ 22,946
Mar 29, 2025 $ 0.001
-4.47%
$ 265,813 $ 9,702
Mar 28, 2025 $ 0.00105
-9.39%
$ 278,237 $ 20,329
Mar 27, 2025 $ 0.00117
+6.40%
$ 309,466 $ 27,904
Mar 26, 2025 $ 0.0011
-0.55%
$ 291,434 $ 22,961
Mar 25, 2025 $ 0.00111
+3.28%
$ 293,032 $ 19,405
Mar 24, 2025 $ 0.00107
+17.11%
$ 283,226 $ 26,858
Mar 23, 2025 $ 0.000912
-0.45%
$ 241,845 $ 7,683
Mar 22, 2025 $ 0.000912
-1.93%
$ 241,896 $ 10,513
Mar 21, 2025 $ 0.00093
-2.68%
$ 246,662 $ 21,071
Mar 20, 2025 $ 0.000956
-4.46%
$ 253,465 $ 33,416
Mar 19, 2025 $ 0.001
-4.67%
$ 265,799 $ 29,790
Mar 18, 2025 $ 0.00105
-8.80%
$ 278,829 $ 17,182
Mar 17, 2025 $ 0.00115
+18.87%
$ 305,464 $ 41,248
Mar 16, 2025 $ 0.000969
-6.71%
$ 256,970 $ 14,774
Mar 15, 2025 $ 0.00104
+7.33%
$ 275,523 $ 28,144
Mar 14, 2025 $ 0.000997
-5.68%
$ 264,401 $ 31,810
Mar 13, 2025 $ 0.00106
+0.08%
$ 280,312 $ 35,387
Mar 12, 2025 $ 0.00106
+9.72%
$ 280,078 $ 19,934
Mar 11, 2025 $ 0.000963
-1.00%
$ 255,263 $ 30,456
Mar 10, 2025 $ 0.000972
-13.45%
$ 257,843 $ 39,526
Mar 9, 2025 $ 0.00112
-13.02%
$ 297,647 $ 42,185
Mar 8, 2025 $ 0.00129
+4.78%
$ 340,918 $ 14,793