Metacade Historical Data

MCADE
Download
Date Close Price change Market cap Trading volume
May 25 $ 0.000984
-5.25%
$ 3.58 million $ 78,568
May 18 $ 0.00107
-6.70%
$ 3.83 million $ 82,956
May 11 $ 0.00115
-13.18%
$ 4.21 million $ 81,190
May 4 $ 0.00133
-0.95%
$ 4.92 million $ 179,496
Apr 27 $ 0.00134
-0.15%
$ 4.95 million $ 55,419
Apr 20 $ 0.00131
-2.84%
$ 4.93 million $ 1.04 million
Apr 13 $ 0.00142
-2.74%
$ 4.98 million $ 1.06 million
Apr 6 $ 0.00156
-1.26%
$ 5.39 million $ 1.03 million
Mar 30 $ 0.00155
-18.76%
$ 2.66 million $ 992,311
Mar 23 $ 0.00195
-11.02%
$ 3.21 million $ 885,315
Mar 16 $ 0.0022
-5.64%
$ 3.69 million $ 956,194
Mar 9 $ 0.00233
+4.61%
$ 3.92 million $ 1.15 million
Mar 2 $ 0.00232
+2.93%
$ 3.74 million $ 1.25 million
Feb 23 $ 0.00225
-12.26%
$ 3.79 million $ 1.84 million
Feb 16 $ 0.00271
+16.30%
$ 4.31 million $ 1.73 million
Feb 9 $ 0.00246
-18.83%
$ 3.92 million $ 1.77 million
Feb 2 $ 0.0032
+8.68%
$ 5.12 million $ 1.77 million
Jan 26 $ 0.00312
-17.52%
$ 4.95 million $ 1.83 million
Jan 19 $ 0.00392
-4.93%
$ 6.36 million $ 1.75 million
Jan 12 $ 0.00413
-5.33%
$ 6.94 million $ 1.86 million
Jan 5 $ 0.00432
-1.26%
$ 7.34 million $ 1.76 million
Dec 29 $ 0.00429
+0.88%
$ 7.36 million $ 1.75 million
Dec 22 $ 0.00432
-5.06%
$ 7.16 million $ 1.59 million
Dec 15 $ 0.00456
+0.66%
$ 7.65 million $ 1.76 million
Dec 8 $ 0.0047
-1.79%
$ 7.6 million $ 1.83 million
Dec 1 $ 0.0046
-13.61%
$ 8.03 million $ 1.96 million
Nov 24 $ 0.00467
+13.75%
$ 8.97 million $ 2.88 million
Nov 17 $ 0.00453
-22.87%
$ 6.92 million $ 3.07 million
Nov 10 $ 0.00628
-19.03%
$ 9.88 million $ 4.01 million
Nov 3 $ 0.00739
-13.88%
$ 13.07 million $ 3.88 million
Oct 27 $ 0.00852
-1.87%
$ 14.44 million $ 3.87 million
Oct 20 $ 0.00833
-12.56%
$ 14.62 million $ 3.79 million
Oct 13 $ 0.00945
-23.59%
$ 16.04 million $ 4.67 million
Oct 6 $ 0.0105
+2.22%
$ 20.81 million $ 5.09 million
Sep 29 $ 0.0103
-2.10%
$ 17.35 million $ 5.08 million
Sep 22 $ 0.0107
-3.31%
$ 17.68 million $ 5.3 million
Sep 15 $ 0.0117
-2.28%
$ 18.63 million $ 4.81 million
Sep 8 $ 0.0123
+1.97%
$ 20.19 million $ 5.43 million
Sep 1 $ 0.012
-2.01%
$ 20.32 million $ 5.66 million
Aug 25 $ 0.0134
-18.60%
$ 20.65 million $ 4.96 million
Aug 18 $ 0.0167
-2.97%
$ 27.66 million $ 5.51 million
Aug 11 $ 0.0172
-19.35%
$ 28.95 million $ 6.76 million
Aug 4 $ 0.0204
+15.27%
$ 35.9 million $ 5.57 million
Jul 28 $ 0.0172
-23.55%
$ 29.8 million $ 6.42 million
Jul 21 $ 0.0196
+2.88%
$ 37.9 million $ 6.96 million
Jul 14 $ 0.0211
+45.35%
$ 32.12 million $ 7.69 million
Jul 7 $ 0.0103
+14.99%
$ 24.42 million $ 5.89 million
Jun 30 $ 0.00914
-0.01%
$ 15.11 million $ 5.7 million
Jun 23 $ 0.00984
+19.40%
$ 15.38 million $ 5.47 million
Jun 16 $ 0.0111
-19.84%
$ 13.85 million $ 5.05 million
Download