MetaKey Historical Data

MK Page 5
Download
Date Close Price change Market cap Trading volume
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
Mar 22, 11 PM $ 0.0₅27
+0.38%
$ 2.7 million $ 25,143
Mar 22, 7 PM $ 0.0₅265
+0.14%
$ 2.65 million $ 24,656
Mar 22, 6 PM $ 0.0₅267
+0.00%
$ 2.67 million $ 24,657
Mar 22, 5 PM $ 0.0₅264
-1.13%
$ 2.64 million $ 24,669
Mar 22, 1 PM $ 0.0₅264
-0.34%
$ 2.64 million $ 24,552
Mar 22, 11 AM $ 0.0₅271
+0.00%
$ -- $ 24,878
Mar 22, 10 AM $ 0.0₅271
+12.19%
$ 2.71 million $ 24,541
Mar 22, 9 AM $ 0.0₅269
-20.98%
$ 2.69 million $ 16,435
Mar 22, 8 AM $ 0.0₅341
-6.24%
$ 3.41 million $ 9,442
Mar 22, 7 AM $ 0.0₅365
+43.17%
$ 3.65 million $ 7,728
Mar 22, 5 AM $ 0.0₅277
+0.25%
$ 2.77 million $ 1,385
Mar 22, 12 AM $ 0.0₅285
+0.41%
$ 2.85 million $ 1,546
Mar 21, 9 PM $ 0.0₅288
+0.40%
$ 2.88 million $ 1,718
Mar 21, 5 PM $ 0.0₅295
+0.00%
$ 2.95 million $ 1,554
Mar 21, 4 PM $ 0.0₅296
+0.00%
$ 2.96 million $ 1,536
Mar 21, 1 PM $ 0.0₅291
+8.48%
$ 2.91 million $ 1,496
Mar 21, 10 AM $ 0.0₅269
-0.04%
$ 2.69 million $ 704
Mar 21, 6 AM $ 0.0₅271
+0.31%
$ 2.71 million $ 1,234
Mar 21, 4 AM $ 0.0₅272
+0.00%
$ 2.72 million $ 1,210
Mar 21, 3 AM $ 0.0₅275
-0.13%
$ 2.75 million $ 1,912
Mar 20, 10 PM $ 0.0₅284
-3.14%
$ 2.84 million $ 2,167
Mar 20, 9 PM $ 0.0₅293
+0.00%
$ 2.93 million $ 2,229
Mar 20, 4 PM $ 0.0₅293
+0.00%
$ 2.93 million $ 2,925
Mar 20, 12 PM $ 0.0₅294
-1.45%
$ 2.94 million $ 2,945
Mar 20, 11 AM $ 0.0₅298
-0.15%
$ 2.98 million $ 2,952
Mar 20, 9 AM $ 0.0₅301
-5.45%
$ 3.01 million $ 3,416
Mar 20, 6 AM $ 0.0₅323
-1.02%
$ 3.23 million $ 3,375
Mar 20, 3 AM $ 0.0₅323
+8.79%
$ 3.23 million $ 3,007
Mar 20, 2 AM $ 0.0₅297
+0.00%
$ 2.97 million $ 2,446
Mar 20, 12 AM $ 0.0₅304
+0.00%
$ 3.04 million $ 320
Mar 19, 10 PM $ 0.0₅321
+0.89%
$ 3.21 million $ 1,863
Mar 19, 9 PM $ 0.0₅321
+0.00%
$ 3.21 million $ 1,659
Mar 19, 8 PM $ 0.0₅293
+0.55%
$ 2.93 million $ 171
Mar 19, 5 PM $ 0.0₅293
-0.69%
$ 2.93 million $ 1,399
Mar 19, 12 PM $ 0.0₅299
+0.00%
$ 2.99 million $ 1,395
Mar 19, 11 AM $ 0.0₅298
+10.79%
$ 2.98 million $ 1,336
Mar 19, 9 AM $ 0.0₅269
+0.00%
$ 2.69 million $ 498