Metacade Historical Data

MCADE Page 10
Download
Date Close Price change Market cap Trading volume
May 16, 2025 $ 0.0192
-1.23%
$ 33.68 million $ 5.17 million
May 15, 2025 $ 0.0194
-3.62%
$ 34.09 million $ 5.37 million
May 14, 2025 $ 0.0201
-4.22%
$ 35.36 million $ 4.56 million
May 13, 2025 $ 0.021
+10.17%
$ 36.88 million $ 4.77 million
May 12, 2025 $ 0.0191
-14.02%
$ 33.49 million $ 4.32 million
May 11, 2025 $ 0.0222
+30.51%
$ 38.93 million $ 4.09 million
May 10, 2025 $ 0.017
+30.37%
$ 29.84 million $ 5.22 million
May 9, 2025 $ 0.013
+11.83%
$ 22.86 million $ 5.86 million
May 8, 2025 $ 0.0116
+5.79%
$ 20.44 million $ 3.68 million
May 7, 2025 $ 0.011
-1.74%
$ 19.34 million $ 4.4 million
May 6, 2025 $ 0.0112
+0.26%
$ 19.69 million $ 3 million
May 5, 2025 $ 0.0112
+1.17%
$ 19.64 million $ 3.7 million
May 4, 2025 $ 0.0111
+3.06%
$ 19.42 million $ 4.93 million
May 3, 2025 $ 0.0107
-2.81%
$ 18.85 million $ 2.94 million
May 2, 2025 $ 0.011
-1.50%
$ 19.39 million $ 1.57 million
May 1, 2025 $ 0.0112
-1.58%
$ 19.69 million $ 3.08 million
Apr 30, 2025 $ 0.0114
-0.34%
$ 20 million $ 5.09 million
Apr 29, 2025 $ 0.0114
-1.29%
$ 20.06 million $ 3.6 million
Apr 28, 2025 $ 0.0116
-2.29%
$ 20.32 million $ 5.22 million
Apr 27, 2025 $ 0.0118
+2.09%
$ 20.79 million $ 5.18 million
Apr 26, 2025 $ 0.0116
+0.17%
$ 20.37 million $ 5.24 million
Apr 25, 2025 $ 0.0116
-4.87%
$ 20.33 million $ 5.36 million
Apr 24, 2025 $ 0.0122
+2.31%
$ 21.37 million $ 5.22 million
Apr 23, 2025 $ 0.0119
+7.75%
$ 20.91 million $ 5.33 million
Apr 22, 2025 $ 0.011
+0.22%
$ 19.4 million $ 4.92 million
Apr 21, 2025 $ 0.011
-0.43%
$ 19.37 million $ 5.37 million
Apr 20, 2025 $ 0.0111
-1.98%
$ 19.44 million $ 3.67 million
Apr 19, 2025 $ 0.0113
+4.27%
$ 19.84 million $ 4.39 million
Apr 18, 2025 $ 0.0109
-2.55%
$ 19.07 million $ 5.31 million
Apr 17, 2025 $ 0.0111
-1.16%
$ 19.57 million $ 5.34 million
Apr 16, 2025 $ 0.0113
-0.61%
$ 19.78 million $ 5.31 million
Apr 15, 2025 $ 0.0113
-1.94%
$ 19.91 million $ 4.96 million
Apr 14, 2025 $ 0.0116
+2.77%
$ 20.28 million $ 5.24 million
Apr 13, 2025 $ 0.0112
-0.82%
$ 19.75 million $ 5.34 million
Apr 12, 2025 $ 0.0113
+2.75%
$ 19.91 million $ 5.39 million
Apr 11, 2025 $ 0.011
-2.66%
$ 19.38 million $ 5.23 million
Apr 10, 2025 $ 0.0113
+1.71%
$ 19.84 million $ 5.31 million
Apr 9, 2025 $ 0.0111
+4.83%
$ 19.5 million $ 5.42 million
Apr 8, 2025 $ 0.0106
-2.05%
$ 18.65 million $ 5.35 million
Apr 7, 2025 $ 0.0108
-1.80%
$ 19.04 million $ 5.35 million
Apr 6, 2025 $ 0.011
-9.93%
$ 19.39 million $ 5.02 million
Apr 5, 2025 $ 0.0123
+2.41%
$ 21.52 million $ 5.24 million
Apr 4, 2025 $ 0.012
+2.69%
$ 21 million $ 5.27 million
Apr 3, 2025 $ 0.0116
-2.10%
$ 20.45 million $ 4.19 million
Apr 2, 2025 $ 0.0119
-8.31%
$ 20.87 million $ 5.09 million
Apr 1, 2025 $ 0.013
+7.31%
$ 22.77 million $ 5.37 million
Mar 31, 2025 $ 0.0121
-7.99%
$ 21.22 million $ 4.39 million
Mar 30, 2025 $ 0.0131
-2.95%
$ 23.06 million $ 5.41 million
Mar 29, 2025 $ 0.0135
-4.72%
$ 23.76 million $ 5.24 million
Mar 28, 2025 $ 0.0137
-0.13%
$ 23.99 million $ 3.74 million