MECCA Historical Data

MEA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 0.0171
+1.85%
$ 1.71 billion $ 31,720
Oct 1, 2025 $ 0.0169
-19.03%
$ 1.7 billion $ 36,383
Sep 30, 2025 $ 0.0209
+24.55%
$ 2.09 billion $ 34,909
Sep 29, 2025 $ 0.0168
+15.84%
$ 1.68 billion $ 26,051
Sep 28, 2025 $ 0.0144
-0.14%
$ 1.44 billion $ 24,727
Sep 27, 2025 $ 0.0144
+0.35%
$ 1.44 billion $ 23,087
Sep 26, 2025 $ 0.0145
+15.13%
$ 1.44 billion $ 22,467
Sep 25, 2025 $ 0.0125
+6.72%
$ 1.26 billion $ 21,067
Sep 24, 2025 $ 0.0115
-2.38%
$ 1.17 billion $ 22,256
Sep 23, 2025 $ 0.0116
-6.14%
$ 1.17 billion $ 23,887
Sep 22, 2025 $ 0.0117
-21.11%
$ 1.17 billion $ 23,501
Sep 21, 2025 $ 0.0147
+0.61%
$ 1.48 billion $ 25,364
Sep 20, 2025 $ 0.0144
-0.42%
$ 1.46 billion $ 27,100
Sep 19, 2025 $ 0.0145
+2.48%
$ 1.45 billion $ 25,201
Sep 18, 2025 $ 0.014
-2.91%
$ 1.42 billion $ 22,963
Sep 17, 2025 $ 0.0145
+0.90%
$ 1.44 billion $ 23,774
Sep 16, 2025 $ 0.0142
-2.14%
$ 1.43 billion $ 24,086
Sep 15, 2025 $ 0.0145
-0.95%
$ 1.46 billion $ 25,071
Sep 14, 2025 $ 0.0145
-2.94%
$ 1.45 billion $ 21,895
Sep 13, 2025 $ 0.015
+1.90%
$ 1.5 billion $ 25,476
Sep 12, 2025 $ 0.0147
-21.43%
$ 1.47 billion $ 28,320
Sep 11, 2025 $ 0.0188
+9.04%
$ 1.88 billion $ 36,272
Sep 10, 2025 $ 0.0173
+6.34%
$ 1.73 billion $ 30,545
Sep 9, 2025 $ 0.0161
+8.99%
$ 1.61 billion $ 28,816
Sep 8, 2025 $ 0.0147
+11.24%
$ 1.47 billion $ 29,767
Sep 7, 2025 $ 0.0132
-10.98%
$ 1.32 billion $ 28,547
Sep 6, 2025 $ 0.0148
+60.37%
$ 1.48 billion $ 24,509
Sep 5, 2025 $ 0.00931
-4.51%
$ 931 million $ 15,458
Sep 4, 2025 $ 0.00994
+1.74%
$ 965 million $ 15,453
Sep 3, 2025 $ 0.00979
-13.06%
$ 978 million $ 16,118
Sep 2, 2025 $ 0.0112
+43.00%
$ 1.13 billion $ 17,565
Sep 1, 2025 $ 0.00788
-21.04%
$ 788 million $ 14,815
Aug 31, 2025 $ 0.00957
-5.43%
$ 995 million $ 17,658
Aug 30, 2025 $ 0.00971
-5.45%
$ 1 billion $ 19,256
Aug 29, 2025 $ 0.0103
+22.55%
$ 1.03 billion $ 22,437
Aug 28, 2025 $ 0.0111
-16.28%
$ 1.11 billion $ 26,963
Aug 27, 2025 $ 0.013
-33.33%
$ 1.33 billion $ 27,123
Aug 26, 2025 $ 0.0198
+29.57%
$ 1.95 billion $ 34,872
Aug 25, 2025 $ 0.0153
-16.32%
$ 1.52 billion $ 30,415
Aug 24, 2025 $ 0.018
+0.62%
$ 1.81 billion $ 31,138
Aug 23, 2025 $ 0.0178
-1.11%
$ 1.78 billion $ 32,261
Aug 22, 2025 $ 0.0242
+1.81%
$ 2.42 billion $ 40,909
Aug 21, 2025 $ 0.0238
-4.94%
$ 2.38 billion $ 41,086
Aug 20, 2025 $ 0.0249
-1.11%
$ 2.51 billion $ 39,848
Aug 19, 2025 $ 0.0253
-12.32%
$ 2.53 billion $ 42,340
Aug 18, 2025 $ 0.0288
+0.03%
$ 2.88 billion $ 46,001
Aug 17, 2025 $ 0.0288
+0.38%
$ 2.88 billion $ 44,961
Aug 16, 2025 $ 0.0287
+1.81%
$ 2.87 billion $ 44,510
Aug 15, 2025 $ 0.0282
-1.50%
$ 2.81 billion $ 45,148
Aug 14, 2025 $ 0.028
-1.79%
$ 2.78 billion $ 40,404