MetaKey Historical Data

MK Page 12
Download
Date Close Price change Market cap Trading volume
Mar 29, 1 PM $ 0.0₆803
-1.87%
$ 803,361 $ 879
Mar 29, 12 PM $ 0.0₆807
+0.50%
$ 806,986 $ 713
Mar 29, 11 AM $ 0.0₆803
-1.28%
$ 802,899 $ 648
Mar 29, 10 AM $ 0.0₆815
+0.00%
$ 815,207 $ 640
Mar 29, 8 AM $ 0.0₆816
+0.00%
$ 816,019 $ 733
Mar 29, 6 AM $ 0.0₆818
-0.44%
$ 818,050 $ 857
Mar 29, 5 AM $ 0.0₆824
+2.23%
$ 824,118 $ 695
Mar 28, 11 PM $ 0.0₆813
+0.32%
$ 813,174 $ 2,415
Mar 28, 2 PM $ 0.0₆803
-0.21%
$ 802,843 $ 2,325
Mar 28, 11 AM $ 0.0₆812
+0.00%
$ 812,280 $ 2,597
Mar 28, 7 AM $ 0.0₆835
+2.66%
$ 834,543 $ 2,542
Mar 28, 6 AM $ 0.0₆813
-1.12%
$ 812,581 $ 2,369
Mar 28, 5 AM $ 0.0₆823
-0.35%
$ 823,304 $ 2,588
Mar 28, 1 AM $ 0.0₆798
+0.00%
$ 798,336 $ 1,424
Mar 28, 12 AM $ 0.0₆798
+14.50%
$ 798,320 $ 798
Mar 27, 8 PM $ 0.0₆719
+0.00%
$ 718,549 $ 800
Mar 27, 7 PM $ 0.0₆719
+0.07%
$ 718,632 $ 955
Mar 27, 1 PM $ 0.0₆732
+0.00%
$ 732,320 $ 948
Mar 27, 12 PM $ 0.0₆731
+0.86%
$ 731,253 $ 747
Mar 27, 7 AM $ 0.0₆695
+0.00%
$ 695,094 $ 6,250
Mar 27, 6 AM $ 0.0₆706
+2.16%
$ 705,542 $ 6,354
Mar 26, 10 PM $ 0.0₆68
-1.17%
$ 680,490 $ 10,563
Mar 26, 9 PM $ 0.0₆697
+0.00%
$ 697,217 $ 8,637
Mar 26, 7 PM $ 0.0₆713
+0.00%
$ 713,393 $ 6,390
Mar 26, 11 AM $ 0.0₆433
+0.00%
$ 433,069 $ 1,233
Mar 26, 8 AM $ 0.0₆422
+0.00%
$ -- $ 592
Mar 26, 7 AM $ 0.0₆422
+0.00%
$ 422,200 $ 1,192
Mar 26, 3 AM $ 0.0₆428
-0.14%
$ 428,069 $ 1,215
Mar 26, 1 AM $ 0.0₆426
+26.96%
$ 426,312 $ 1,191
Mar 25, 9 PM $ 0.0₆323
+0.00%
$ 323,273 $ 2,727
Mar 25, 8 PM $ 0.0₆326
+0.00%
$ 326,150 $ 2,716
Mar 25, 2 PM $ 0.0₆335
-0.07%
$ 335,428 $ 2,310
Mar 25, 7 AM $ 0.0₆345
-21.39%
$ 345,216 $ 2,906
Mar 25, 6 AM $ 0.0₆46
+6.76%
$ 460,324 $ 444
Mar 25, 1 AM $ 0.0₆432
+0.00%
$ 431,756 $ 411
Mar 25, 12 AM $ 0.0₆425
-0.81%
$ 424,735 $ 459
Mar 24, 11 PM $ 0.0₆422
-0.96%
$ 422,444 $ 430
Mar 24, 7 AM $ 0.0₆412
+0.40%
$ 411,943 $ 583
Mar 24, 5 AM $ 0.0₆412
+0.00%
$ 412,494 $ 965
Mar 24, 4 AM $ 0.0₆411
+6.18%
$ 411,401 $ 1,317
Mar 24, 3 AM $ 0.0₆387
+0.00%
$ 386,520 $ 1,338
Mar 24, 1 AM $ 0.0₆394
+0.00%
$ 394,306 $ 1,490
Mar 24, 12 AM $ 0.0₆395
+0.87%
$ 395,113 $ 1,430
Mar 23, 6 PM $ 0.0₆393
-0.31%
$ 392,627 $ 1,688
Mar 23, 4 PM $ 0.0₆401
-1.79%
$ 400,631 $ 1,740
Mar 23, 2 PM $ 0.0₆405
+0.43%
$ 405,443 $ 1,685
Mar 23, 6 AM $ 0.0₅287
+3.33%
$ 2.87 million $ 27,232
Mar 23, 5 AM $ 0.0₅277
-0.63%
$ 2.77 million $ 27,135
Mar 23, 4 AM $ 0.0₅273
+0.00%
$ 2.73 million $ 26,182
Mar 23, 1 AM $ 0.0₅272
+0.00%
$ 2.72 million $ 25,436