Metacade Historical Data

MCADE Page 11
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.0358
+1.93%
$ 62.88 million $ 5.57 million
Dec 7, 2024 $ 0.0351
+5.83%
$ 61.69 million $ 6.51 million
Dec 6, 2024 $ 0.0332
+71.57%
$ 58.38 million $ 7 million
Dec 5, 2024 $ 0.0194
+1.92%
$ 34.01 million $ 5.67 million
Dec 4, 2024 $ 0.019
+28.39%
$ 33.39 million $ 4.17 million
Dec 3, 2024 $ 0.0148
+8.25%
$ 26.01 million $ 4.15 million
Dec 2, 2024 $ 0.0137
-3.59%
$ 24.03 million $ 4.99 million
Dec 1, 2024 $ 0.0142
+14.14%
$ 24.93 million $ 4.75 million
Nov 30, 2024 $ 0.0124
+1.33%
$ 21.84 million $ 4.26 million
Nov 29, 2024 $ 0.0123
-3.75%
$ 21.55 million $ 4.72 million
Nov 28, 2024 $ 0.0128
+2.29%
$ 22.39 million $ 3.81 million
Nov 27, 2024 $ 0.0125
+14.51%
$ 21.89 million $ 3.56 million
Nov 26, 2024 $ 0.0109
-8.79%
$ 19.17 million $ 5.16 million
Nov 25, 2024 $ 0.0119
-3.58%
$ 20.95 million $ 4.4 million
Nov 24, 2024 $ 0.0124
-3.19%
$ 21.73 million $ 4.16 million
Nov 23, 2024 $ 0.0128
-3.91%
$ 22.44 million $ 4.03 million
Nov 22, 2024 $ 0.0133
+6.05%
$ 23.39 million $ 4.5 million
Nov 21, 2024 $ 0.0126
-12.19%
$ 22.06 million $ 4.41 million
Nov 20, 2024 $ 0.0143
-12.29%
$ 25.07 million $ 3.82 million
Nov 19, 2024 $ 0.0164
+6.21%
$ 7.25 million $ 2.25 million
Nov 18, 2024 $ 0.0155
+16.97%
$ 6.84 million $ 965,029
Nov 17, 2024 $ 0.0132
+0.53%
$ 5.85 million $ 581,962
Nov 16, 2024 $ 0.0132
+13.46%
$ 5.82 million $ 646,423
Nov 15, 2024 $ 0.0116
-6.12%
$ 5.13 million $ 601,194
Nov 14, 2024 $ 0.0124
+8.92%
$ 5.48 million $ 819,460
Nov 13, 2024 $ 0.0114
-6.12%
$ 5.02 million $ 638,384
Nov 12, 2024 $ 0.0121
-22.24%
$ 5.34 million $ 1.03 million
Nov 11, 2024 $ 0.0155
-6.98%
$ 6.87 million $ 1.72 million
Nov 10, 2024 $ 0.0167
+29.94%
$ 7.38 million $ 1.15 million
Nov 9, 2024 $ 0.0128
+10.66%
$ 5.67 million $ 647,675
Nov 8, 2024 $ 0.0115
+75.89%
$ 5.1 million $ 1.79 million
Nov 7, 2024 $ 0.00656
-8.66%
$ 2.9 million $ 610,488
Nov 6, 2024 $ 0.00718
+10.09%
$ 3.17 million $ 701,214
Nov 5, 2024 $ 0.00652
-0.17%
$ 2.88 million $ 610,748
Nov 4, 2024 $ 0.00653
+1.02%
$ 2.89 million $ 446,925
Nov 3, 2024 $ 0.00646
-1.89%
$ 2.86 million $ 491,789
Nov 2, 2024 $ 0.00659
-6.99%
$ 2.91 million $ 436,355
Nov 1, 2024 $ 0.00708
-7.69%
$ 3.13 million $ 543,567
Oct 31, 2024 $ 0.00767
+16.21%
$ 3.39 million $ 719,985
Oct 30, 2024 $ 0.0066
-1.99%
$ 2.92 million $ 597,310
Oct 29, 2024 $ 0.00674
-0.71%
$ 2.98 million $ 515,439
Oct 28, 2024 $ 0.00679
+3.45%
$ 3 million $ 467,576
Oct 27, 2024 $ 0.00656
-3.42%
$ 2.9 million $ 585,964
Oct 26, 2024 $ 0.00679
-2.56%
$ 3 million $ 495,945
Oct 25, 2024 $ 0.00697
+1.54%
$ 3.08 million $ 388,389
Oct 24, 2024 $ 0.00686
-9.71%
$ 3.03 million $ 288,527
Oct 23, 2024 $ 0.0076
-6.54%
$ 3.36 million $ 366,739
Oct 22, 2024 $ 0.00814
-0.71%
$ 3.6 million $ 446,848
Oct 21, 2024 $ 0.00819
-5.46%
$ 3.62 million $ 410,693
Oct 20, 2024 $ 0.00866
-4.02%
$ 3.83 million $ 428,468