Metahero Historical Data

HERO Page 32
Download
Date Close Price change Market cap Trading volume
Mar 30, 2022 $ 0.0533
+8.83%
$ 272.66 million $ 14.74 million
Mar 29, 2022 $ 0.0489
-1.79%
$ 250.47 million $ 9.19 million
Mar 28, 2022 $ 0.0503
-4.89%
$ 257.27 million $ 12.09 million
Mar 27, 2022 $ 0.0529
+6.48%
$ 270.58 million $ 9.7 million
Mar 26, 2022 $ 0.0497
+3.78%
$ 254.1 million $ 7.92 million
Mar 25, 2022 $ 0.0479
-1.89%
$ 245.08 million $ 10.29 million
Mar 24, 2022 $ 0.0488
+6.77%
$ 249.78 million $ 12.84 million
Mar 23, 2022 $ 0.0457
+0.77%
$ 233.6 million $ 5.68 million
Mar 22, 2022 $ 0.0453
+1.04%
$ 231.89 million $ 5.93 million
Mar 21, 2022 $ 0.0449
-1.27%
$ 229.82 million $ 4.92 million
Mar 20, 2022 $ 0.0454
-3.28%
$ 232.55 million $ 4.95 million
Mar 19, 2022 $ 0.047
-0.83%
$ 240.42 million $ 7.57 million
Mar 18, 2022 $ 0.0474
+6.27%
$ 242.34 million $ 7.96 million
Mar 17, 2022 $ 0.0445
-2.02%
$ 227.93 million $ 6.55 million
Mar 16, 2022 $ 0.0455
+4.53%
$ 232.68 million $ 6.68 million
Mar 15, 2022 $ 0.0435
-2.62%
$ 222.39 million $ 5.27 million
Mar 14, 2022 $ 0.0447
-0.52%
$ 228.75 million $ 5.66 million
Mar 13, 2022 $ 0.0449
-4.41%
$ 229.82 million $ 5.42 million
Mar 12, 2022 $ 0.0469
-1.06%
$ 239.87 million $ 4.12 million
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