Metastrike Historical Data

MTS Page 5
Download
Date Close Price change Market cap Trading volume
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
Mar 7, 2025 $ 0.00123
-0.19%
$ 326,173 $ 46,742
Mar 6, 2025 $ 0.00123
-0.40%
$ 326,799 $ 48,520
Mar 5, 2025 $ 0.00124
-2.27%
$ 329,949 $ 52,338
Mar 4, 2025 $ 0.00128
-3.25%
$ 339,933 $ 58,291
Mar 3, 2025 $ 0.00133
-5.31%
$ 352,180 $ 36,632
Mar 2, 2025 $ 0.0014
+9.34%
$ 371,947 $ 39,533
Mar 1, 2025 $ 0.00128
-8.91%
$ 340,186 $ 6,327
Feb 28, 2025 $ 0.00141
+14.48%
$ 373,477 $ 26,521
Feb 27, 2025 $ 0.00123
-3.96%
$ 326,486 $ 25,388
Feb 26, 2025 $ 0.00128
+1.21%
$ 340,454 $ 37,559
Feb 25, 2025 $ 0.00127
-6.98%
$ 336,372 $ 28,743
Feb 24, 2025 $ 0.00136
-13.70%
$ 361,618 $ 21,414
Feb 23, 2025 $ 0.00158
+10.98%
$ 418,772 $ 29,954
Feb 22, 2025 $ 0.00142
+1.32%
$ 377,087 $ 26,660
Feb 21, 2025 $ 0.0014
+1.30%
$ 372,179 $ 29,345
Feb 20, 2025 $ 0.00139
+6.38%
$ 367,388 $ 18,790
Feb 19, 2025 $ 0.0013
+0.27%
$ 345,368 $ 14,808
Feb 18, 2025 $ 0.0013
-16.02%
$ 344,983 $ 71,138
Feb 17, 2025 $ 0.00154
-5.04%
$ 408,960 $ 43,320
Feb 16, 2025 $ 0.00162
-3.99%
$ 430,670 $ 25,978
Feb 15, 2025 $ 0.00169
+0.54%
$ 448,586 $ 71,046