Metahero Historical Data

HERO Page 31
Download
Date Close Price change Market cap Trading volume
Mar 11, 2022 $ 0.0473
-2.49%
$ 242.12 million $ 5.82 million
Mar 10, 2022 $ 0.0485
-5.45%
$ 248.35 million $ 12.62 million
Mar 9, 2022 $ 0.0514
+1.85%
$ 262.83 million $ 11.23 million
Mar 8, 2022 $ 0.0504
-3.59%
$ 257.9 million $ 7.57 million
Mar 7, 2022 $ 0.0522
-0.51%
$ 266.99 million $ 10.42 million
Mar 6, 2022 $ 0.0526
-6.94%
$ 268.93 million $ 7.43 million
Mar 5, 2022 $ 0.0565
+3.88%
$ 288.98 million $ 11.83 million
Mar 4, 2022 $ 0.0543
-9.09%
$ 277.95 million $ 19.85 million
Mar 3, 2022 $ 0.0599
-4.47%
$ 306.47 million $ 17.43 million
Mar 2, 2022 $ 0.0627
-4.55%
$ 320.8 million $ 25.54 million
Mar 1, 2022 $ 0.0656
-8.37%
$ 335.72 million $ 32 million
Feb 28, 2022 $ 0.0716
+18.37%
$ 366.12 million $ 22.86 million
Feb 27, 2022 $ 0.0604
-7.01%
$ 309.19 million $ 22.19 million
Feb 26, 2022 $ 0.0651
-8.03%
$ 332.88 million $ 27.38 million
Feb 25, 2022 $ 0.0704
+9.77%
$ 360.38 million $ 18.42 million
Feb 24, 2022 $ 0.064
-4.91%
$ 327.61 million $ 33.09 million
Feb 23, 2022 $ 0.0677
-1.61%
$ 346.63 million $ 17.97 million
Feb 22, 2022 $ 0.0693
+8.64%
$ 354.39 million $ 13.98 million
Feb 21, 2022 $ 0.0633
-3.34%
$ 323.98 million $ 13.43 million
Feb 20, 2022 $ 0.0657
-8.58%
$ 336.15 million $ 13.16 million
Feb 19, 2022 $ 0.0713
-14.04%
$ 364.97 million $ 18.05 million
Feb 18, 2022 $ 0.0833
-5.67%
$ 426.17 million $ 21.87 million
Feb 17, 2022 $ 0.0884
+2.80%
$ 452.09 million $ 52.78 million
Feb 16, 2022 $ 0.0865
+0.02%
$ 442.56 million $ 15.86 million
Feb 15, 2022 $ 0.0864
+11.23%
$ 442.14 million $ 26.38 million
Feb 14, 2022 $ 0.0778
+4.44%
$ 398.16 million $ 23.07 million
Feb 13, 2022 $ 0.0751
+11.20%
$ 384.22 million $ 53.64 million
Feb 12, 2022 $ 0.0674
+18.94%
$ 345.07 million $ 24.81 million
Feb 11, 2022 $ 0.0566
+11.57%
$ 289.5 million $ 27.19 million
Feb 10, 2022 $ 0.0508
-4.22%
$ 259.79 million $ 6.57 million
Feb 9, 2022 $ 0.0527
+2.17%
$ 269.73 million $ 7.11 million
Feb 8, 2022 $ 0.0515
-10.75%
$ 263.62 million $ 8.16 million
Feb 7, 2022 $ 0.0577
+4.14%
$ 295.5 million $ 6.39 million
Feb 6, 2022 $ 0.0554
-0.67%
$ 283.32 million $ 3.63 million
Feb 5, 2022 $ 0.0557
+2.72%
$ 284.94 million $ 5.61 million
Feb 4, 2022 $ 0.054
+14.96%
$ 276.46 million $ 7.23 million
Feb 3, 2022 $ 0.0467
-6.50%
$ 456.21 million $ 3.26 million
Feb 2, 2022 $ 0.0499
-9.21%
$ 487.1 million $ 6.81 million
Feb 1, 2022 $ 0.0553
+2.67%
$ 539.91 million $ 5.41 million
Jan 31, 2022 $ 0.0538
-4.16%
$ 525.91 million $ 5.34 million
Jan 30, 2022 $ 0.056
-8.00%
$ 546.99 million $ 7.72 million
Jan 29, 2022 $ 0.0607
-1.20%
$ 592.81 million $ 4.97 million
Jan 28, 2022 $ 0.0615
+4.27%
$ 600.5 million $ 9.45 million
Jan 27, 2022 $ 0.0589
-2.53%
$ 574.8 million $ 8.33 million
Jan 26, 2022 $ 0.0604
-0.84%
$ 589.91 million $ 7.85 million
Jan 25, 2022 $ 0.0608
+4.92%
$ 594.16 million $ 5.3 million
Jan 24, 2022 $ 0.0579
-12.51%
$ 565.75 million $ 7.12 million
Jan 23, 2022 $ 0.0664
+15.38%
$ 648.49 million $ 5.37 million
Jan 22, 2022 $ 0.0587
-13.46%
$ 573.38 million $ 6.04 million
Jan 21, 2022 $ 0.0679
-28.13%
$ 662.96 million $ 13.86 million