Metahero Historical Data

HERO Page 32
Download
Date Close Price change Market cap Trading volume
Apr 26, 2022 $ 0.0297
-10.55%
$ 152.05 million $ 6.49 million
Apr 25, 2022 $ 0.0331
+2.44%
$ 169.6 million $ 14.23 million
Apr 24, 2022 $ 0.0323
-1.47%
$ 165.43 million $ 6.05 million
Apr 23, 2022 $ 0.0329
-2.53%
$ 168.29 million $ 5.97 million
Apr 22, 2022 $ 0.0338
-1.19%
$ 172.83 million $ 6.46 million
Apr 21, 2022 $ 0.0342
-1.52%
$ 174.85 million $ 8.29 million
Apr 20, 2022 $ 0.0347
-6.84%
$ 177.45 million $ 12.6 million
Apr 19, 2022 $ 0.0373
-1.56%
$ 190.72 million $ 9.74 million
Apr 18, 2022 $ 0.0379
+1.60%
$ 193.89 million $ 6.91 million
Apr 17, 2022 $ 0.0373
-4.15%
$ 190.94 million $ 3.95 million
Apr 16, 2022 $ 0.0389
+0.52%
$ 199.28 million $ 4.86 million
Apr 15, 2022 $ 0.0387
-0.30%
$ 198.28 million $ 5.66 million
Apr 14, 2022 $ 0.0389
-3.43%
$ 199.09 million $ 5.06 million
Apr 13, 2022 $ 0.0402
+2.21%
$ 205.78 million $ 6.06 million
Apr 12, 2022 $ 0.0394
+2.20%
$ 201.4 million $ 7.65 million
Apr 11, 2022 $ 0.0387
-10.23%
$ 197.8 million $ 9.63 million
Apr 10, 2022 $ 0.0431
-0.07%
$ 220.56 million $ 8.78 million
Apr 9, 2022 $ 0.0431
+3.14%
$ 220.65 million $ 6.92 million
Apr 8, 2022 $ 0.0417
-8.48%
$ 213.6 million $ 9.16 million
Apr 7, 2022 $ 0.0456
+5.93%
$ 233.54 million $ 11.2 million
Apr 6, 2022 $ 0.0431
-8.93%
$ 220.7 million $ 10.21 million
Apr 5, 2022 $ 0.0474
-3.10%
$ 242.63 million $ 8.03 million
Apr 4, 2022 $ 0.0489
-2.35%
$ 250.33 million $ 9.74 million
Apr 3, 2022 $ 0.0502
-0.57%
$ 256.8 million $ 7.83 million
Apr 2, 2022 $ 0.0505
-2.62%
$ 258.39 million $ 8.85 million
Apr 1, 2022 $ 0.0517
+1.88%
$ 264.66 million $ 12.4 million
Mar 31, 2022 $ 0.0507
-4.86%
$ 259.47 million $ 28.73 million
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