MetaKey Historical Data

MK Page 5
Download
Date Close Price change Market cap Trading volume
Apr 28, 5 AM $ 0.0₆233
-0.15%
$ 232,713 $ 238
Apr 28, 4 AM $ 0.0₆233
-0.73%
$ 233,094 $ 234
Apr 28, 3 AM $ 0.0₆234
+0.00%
$ 234,485 $ 136
Apr 28, 1 AM $ 0.0₆24
-0.27%
$ 240,428 $ 198
Apr 27, 11 PM $ 0.0₆242
-0.34%
$ 241,516 $ 245
Apr 27, 2 PM $ 0.0₆246
-0.24%
$ 245,870 $ 253
Apr 27, 8 AM $ 0.0₆248
+0.23%
$ 247,778 $ 1,612
Apr 27, 7 AM $ 0.0₆251
+0.55%
$ 251,253 $ 1,584
Apr 27, 3 AM $ 0.0₆255
+0.00%
$ 254,775 $ 1,592
Apr 27, 2 AM $ 0.0₆257
+0.00%
$ 256,867 $ 1,575
Apr 27, 1 AM $ 0.0₆26
+0.00%
$ 259,697 $ 1,573
Apr 26, 10 PM $ 0.0₆262
-0.15%
$ 262,402 $ 1,569
Apr 26, 8 PM $ 0.0₆266
-0.31%
$ 266,020 $ 1,625
Apr 26, 2 PM $ 0.0₆272
-4.42%
$ 271,587 $ 1,612
Apr 26, 1 PM $ 0.0₆284
+0.41%
$ 284,166 $ 1,501
Apr 26, 12 PM $ 0.0₆288
-1.86%
$ 288,479 $ 1,594
Apr 26, 11 AM $ 0.0₆303
-1.95%
$ 303,052 $ 1,635
Apr 26, 9 AM $ 0.0₆323
+0.00%
$ 322,980 $ 1,447
Apr 26, 8 AM $ 0.0₆314
+29.75%
$ 314,499 $ 1,219
Apr 26, 3 AM $ 0.0₆236
+0.20%
$ 236,278 $ 324
Apr 25, 11 PM $ 0.0₆236
-0.02%
$ 236,452 $ 344
Apr 25, 9 PM $ 0.0₆238
+0.00%
$ 237,552 $ 240
Apr 25, 1 PM $ 0.0₆243
-1.10%
$ 242,868 $ 356
Apr 25, 12 PM $ 0.0₆245
-4.10%
$ 245,294 $ 311
Apr 25, 8 AM $ 0.0₆257
-0.37%
$ 257,181 $ 283
Apr 25, 6 AM $ 0.0₆259
+0.00%
$ 259,080 $ 224
Apr 25, 2 AM $ 0.0₆265
+0.13%
$ 264,865 $ 370
Apr 25, 12 AM $ 0.0₆266
+0.45%
$ 266,068 $ 370
Apr 24, 9 PM $ 0.0₆272
+0.09%
$ 271,672 $ 365
Apr 24, 12 PM $ 0.0₆273
-0.07%
$ 272,929 $ 370
Apr 24, 10 AM $ 0.0₆276
-0.69%
$ 275,566 $ 333
Apr 24, 8 AM $ 0.0₆277
-0.38%
$ 277,068 $ 265
Apr 24, 4 AM $ 0.0₆281
+0.00%
$ 280,996 $ 187
Apr 24, 3 AM $ 0.0₆294
+0.00%
$ 293,645 $ 137
Apr 24, 2 AM $ 0.0₆294
+0.31%
$ 294,088 $ 154
Apr 23, 11 PM $ 0.0₆296
-0.88%
$ 295,529 $ 253
Apr 23, 10 PM $ 0.0₆299
+0.06%
$ 299,478 $ 282
Apr 23, 3 PM $ 0.0₆301
-0.29%
$ 301,060 $ 292
Apr 23, 12 PM $ 0.0₆302
-0.21%
$ 301,973 $ 615
Apr 23, 9 AM $ 0.0₆304
+0.00%
$ 303,582 $ 668
Apr 23, 5 AM $ 0.0₆306
-0.42%
$ 305,739 $ 678
Apr 23, 4 AM $ 0.0₆307
+0.44%
$ 306,811 $ 672
Apr 23, 2 AM $ 0.0₆313
-1.28%
$ 313,199 $ 654
Apr 23, 1 AM $ 0.0₆321
+0.00%
$ 320,632 $ 612
Apr 23, 12 AM $ 0.0₆323
+0.03%
$ 323,135 $ 644
Apr 22, 8 PM $ 0.0₆328
-0.36%
$ 328,312 $ 720
Apr 22, 7 PM $ 0.0₆329
+0.00%
$ 328,692 $ 722
Apr 22, 3 PM $ 0.0₆329
-0.14%
$ 328,674 $ 720
Apr 22, 1 PM $ 0.0₆335
-0.87%
$ 335,103 $ 721
Apr 22, 12 PM $ 0.0₆331
+7.12%
$ 330,886 $ 408