MetaKey Historical Data

MK Page 6
Download
Date Close Price change Market cap Trading volume
Apr 22, 11 AM $ 0.0₆308
+0.00%
$ 308,151 $ 301
Apr 22, 7 AM $ 0.0₆311
+0.28%
$ 311,147 $ 315
Apr 22, 4 AM $ 0.0₆314
-0.86%
$ 313,741 $ 342
Apr 22, 1 AM $ 0.0₆319
+0.00%
$ 318,613 $ 414
Apr 22, 12 AM $ 0.0₆322
-1.42%
$ 322,079 $ 375
Apr 21, 11 PM $ 0.0₆327
+0.00%
$ 327,278 $ 319
Apr 21, 10 PM $ 0.0₆331
-0.29%
$ 331,013 $ 284
Apr 21, 8 PM $ 0.0₆332
+0.00%
$ 332,065 $ 381
Apr 21, 3 PM $ 0.0₆334
+0.04%
$ 333,847 $ 388
Apr 21, 11 AM $ 0.0₆338
+0.00%
$ 338,469 $ 357
Apr 21, 10 AM $ 0.0₆339
-0.67%
$ 338,943 $ 350
Apr 21, 7 AM $ 0.0₆343
-0.88%
$ 343,028 $ 419
Apr 21, 6 AM $ 0.0₆345
+0.00%
$ 345,483 $ 434
Apr 21, 4 AM $ 0.0₆347
-0.22%
$ 346,874 $ 428
Apr 21, 3 AM $ 0.0₆346
-0.13%
$ 346,433 $ 423
Apr 21, 2 AM $ 0.0₆349
-0.78%
$ 348,969 $ 404
Apr 21, 1 AM $ 0.0₆353
-0.18%
$ 352,859 $ 394
Apr 21, 12 AM $ 0.0₆358
+0.00%
$ 357,869 $ 350
Apr 20, 10 PM $ 0.0₆36
-2.10%
$ 360,261 $ 409
Apr 20, 9 PM $ 0.0₆368
+0.00%
$ 367,602 $ 316
Apr 20, 5 PM $ 0.0₆37
-0.44%
$ 370,338 $ 378
Apr 20, 10 AM $ 0.0₆375
-0.04%
$ 375,049 $ 461
Apr 20, 9 AM $ 0.0₆375
-3.32%
$ 375,211 $ 444
Apr 20, 7 AM $ 0.0₆391
+0.05%
$ 391,428 $ 346
Apr 20, 5 AM $ 0.0₆391
+0.00%
$ 390,786 $ 355
Apr 20, 3 AM $ 0.0₆391
-0.16%
$ 391,421 $ 388
Apr 20, 1 AM $ 0.0₆394
-0.59%
$ 394,351 $ 463
Apr 19, 11 PM $ 0.0₆404
+0.00%
$ 403,989 $ 516
Apr 19, 10 PM $ 0.0₆403
-0.16%
$ 403,395 $ 421
Apr 19, 4 PM $ 0.0₆418
+0.13%
$ 417,694 $ 440
Apr 19, 11 AM $ 0.0₆423
-1.22%
$ 422,580 $ 528
Apr 19, 10 AM $ 0.0₆426
-0.19%
$ 426,026 $ 559
Apr 19, 9 AM $ 0.0₆43
+0.48%
$ 429,867 $ 1,130
Apr 19, 5 AM $ 0.0₆436
+0.27%
$ 435,699 $ 1,318
Apr 19, 2 AM $ 0.0₆443
-1.33%
$ 443,413 $ 1,346
Apr 19, 1 AM $ 0.0₆452
-0.28%
$ 451,844 $ 1,306
Apr 19, 12 AM $ 0.0₆459
+0.00%
$ 458,956 $ 1,329
Apr 18, 11 PM $ 0.0₆463
-1.20%
$ 463,089 $ 1,304
Apr 18, 10 PM $ 0.0₆47
-0.02%
$ 470,063 $ 1,345
Apr 18, 5 PM $ 0.0₆471
-0.22%
$ 470,806 $ 1,386
Apr 18, 3 PM $ 0.0₆474
-0.25%
$ 473,769 $ 1,425
Apr 18, 12 PM $ 0.0₆487
-0.52%
$ 487,162 $ 1,328
Apr 18, 9 AM $ 0.0₆492
+21.66%
$ 492,426 $ 1,330
Apr 18, 6 AM $ 0.0₆393
-0.19%
$ 392,678 $ 351
Apr 18, 2 AM $ 0.0₆403
+0.00%
$ -- $ 1,146
Apr 18, 1 AM $ 0.0₆402
-0.44%
$ 402,300 $ 1,153
Apr 17, 11 PM $ 0.0₆418
+0.00%
$ 417,879 $ 1,132
Apr 17, 10 PM $ 0.0₆417
-0.37%
$ 417,444 $ 1,125
Apr 17, 8 PM $ 0.0₆421
-0.28%
$ 420,842 $ 1,246
Apr 17, 4 PM $ 0.0₆421
+0.00%
$ 421,281 $ 1,240