Metacade Historical Data

MCADE Page 10
Download
Date Close Price change Market cap Trading volume
Jan 27, 2025 $ 0.02
-16.22%
$ 35.08 million $ 3.46 million
Jan 26, 2025 $ 0.0238
+7.39%
$ 41.87 million $ 4.75 million
Jan 25, 2025 $ 0.0222
-1.39%
$ 38.99 million $ 3.84 million
Jan 24, 2025 $ 0.0225
-5.39%
$ 39.54 million $ 3.67 million
Jan 23, 2025 $ 0.0238
-8.66%
$ 41.79 million $ 3.41 million
Jan 22, 2025 $ 0.0261
-4.66%
$ 45.76 million $ 2.59 million
Jan 21, 2025 $ 0.0273
-6.34%
$ 48 million $ 3.3 million
Jan 20, 2025 $ 0.0292
+9.46%
$ 51.24 million $ 5.26 million
Jan 19, 2025 $ 0.0267
-11.69%
$ 46.93 million $ 4.34 million
Jan 18, 2025 $ 0.0303
-7.06%
$ 53.14 million $ 4.18 million
Jan 17, 2025 $ 0.0326
+15.35%
$ 57.17 million $ 4.65 million
Jan 16, 2025 $ 0.0282
+0.46%
$ 49.57 million $ 3.88 million
Jan 15, 2025 $ 0.0281
-5.11%
$ 49.35 million $ 4.71 million
Jan 14, 2025 $ 0.0296
+2.82%
$ 52.01 million $ 4.18 million
Jan 13, 2025 $ 0.0288
+3.07%
$ 50.59 million $ 3.86 million
Jan 12, 2025 $ 0.0279
-1.51%
$ 49.08 million $ 3.59 million
Jan 11, 2025 $ 0.0284
-11.41%
$ 49.84 million $ 3.79 million
Jan 10, 2025 $ 0.032
+5.89%
$ 56.26 million $ 4.77 million
Jan 9, 2025 $ 0.0302
-1.58%
$ 53.11 million $ 3.23 million
Jan 8, 2025 $ 0.0307
-8.38%
$ 53.97 million $ 4.12 million
Jan 7, 2025 $ 0.0335
-5.42%
$ 58.91 million $ 4.38 million
Jan 6, 2025 $ 0.0355
+0.74%
$ 62.28 million $ 4.33 million
Jan 5, 2025 $ 0.0352
-2.72%
$ 61.82 million $ 4.73 million
Jan 4, 2025 $ 0.0362
+25.44%
$ 63.55 million $ 4.33 million
Jan 3, 2025 $ 0.0288
+7.21%
$ 50.66 million $ 4.53 million
Jan 2, 2025 $ 0.0269
+0.52%
$ 47.25 million $ 4.15 million
Jan 1, 2025 $ 0.0268
-2.76%
$ 47.01 million $ 4.7 million
Dec 31, 2024 $ 0.0275
-2.45%
$ 48.34 million $ 4.11 million
Dec 30, 2024 $ 0.0282
+3.50%
$ 49.56 million $ 4.4 million
Dec 29, 2024 $ 0.0273
-7.60%
$ 47.88 million $ 4.2 million
Dec 28, 2024 $ 0.0295
+8.80%
$ 51.82 million $ 4.34 million
Dec 27, 2024 $ 0.0271
-1.17%
$ 47.63 million $ 4.55 million
Dec 26, 2024 $ 0.0274
-14.35%
$ 48.18 million $ 4.79 million
Dec 25, 2024 $ 0.0321
+7.44%
$ 56.29 million $ 4.88 million
Dec 24, 2024 $ 0.0298
-4.44%
$ 52.37 million $ 4.58 million
Dec 23, 2024 $ 0.0312
-2.73%
$ 54.84 million $ 4.45 million
Dec 22, 2024 $ 0.0321
+0.57%
$ 56.38 million $ 4.1 million
Dec 21, 2024 $ 0.0319
-11.25%
$ 56.01 million $ 4.18 million
Dec 20, 2024 $ 0.0359
+3.89%
$ 63.11 million $ 4.15 million
Dec 19, 2024 $ 0.0346
-7.75%
$ 60.74 million $ 4.75 million
Dec 18, 2024 $ 0.0375
-3.94%
$ 65.85 million $ 4.77 million
Dec 17, 2024 $ 0.039
+6.44%
$ 68.54 million $ 4.78 million
Dec 16, 2024 $ 0.0367
-5.43%
$ 64.4 million $ 4.99 million
Dec 15, 2024 $ 0.0388
-5.23%
$ 68.09 million $ 4.95 million
Dec 14, 2024 $ 0.0409
+3.90%
$ 71.86 million $ 5.76 million
Dec 13, 2024 $ 0.0394
-8.40%
$ 69.14 million $ 5.88 million
Dec 12, 2024 $ 0.043
+52.03%
$ 75.48 million $ 7.3 million
Dec 11, 2024 $ 0.0283
-18.54%
$ 49.65 million $ 5.02 million
Dec 10, 2024 $ 0.0347
+3.21%
$ 60.96 million $ 3.48 million
Dec 9, 2024 $ 0.0336
-6.09%
$ 59.05 million $ 5.21 million