Metacade Historical Data

MCADE Page 12
Download
Date Close Price change Market cap Trading volume
Oct 20, 2024 $ 0.00866
-4.02%
$ 3.83 million $ 428,468
Oct 19, 2024 $ 0.00903
-1.36%
$ 3.99 million $ 589,447
Oct 18, 2024 $ 0.00915
+0.02%
$ 4.05 million $ 509,358
Oct 17, 2024 $ 0.00916
+10.34%
$ 4.05 million $ 539,753
Oct 16, 2024 $ 0.0083
+2.19%
$ 3.67 million $ 593,810
Oct 15, 2024 $ 0.00812
+0.05%
$ 3.59 million $ 525,393
Oct 14, 2024 $ 0.00812
-7.92%
$ 3.59 million $ 512,726
Oct 13, 2024 $ 0.00882
-3.08%
$ 3.9 million $ 550,215
Oct 12, 2024 $ 0.0091
-4.10%
$ 4.02 million $ 565,649
Oct 11, 2024 $ 0.00949
+9.59%
$ 4.2 million $ 551,447
Oct 10, 2024 $ 0.00866
+13.88%
$ 3.83 million $ 540,460
Oct 9, 2024 $ 0.00761
+5.17%
$ 3.36 million $ 598,609
Oct 8, 2024 $ 0.00723
+0.53%
$ 3.2 million $ 457,783
Oct 7, 2024 $ 0.00719
-2.25%
$ 3.18 million $ 449,935
Oct 6, 2024 $ 0.00736
+2.52%
$ 3.25 million $ 545,332
Oct 5, 2024 $ 0.00718
-0.92%
$ 3.17 million $ 474,930
Oct 4, 2024 $ 0.00725
+4.77%
$ 3.2 million $ 610,056
Oct 3, 2024 $ 0.00691
-3.40%
$ 3.06 million $ 496,039
Oct 2, 2024 $ 0.00716
-6.53%
$ 3.16 million $ 541,144
Oct 1, 2024 $ 0.00766
+7.55%
$ 3.39 million $ 617,204
Sep 30, 2024 $ 0.00712
+12.67%
$ 3.15 million $ 614,730
Sep 29, 2024 $ 0.00633
+7.05%
$ 2.8 million $ 505,095
Sep 28, 2024 $ 0.00592
-7.85%
$ 2.62 million $ 498,315
Sep 27, 2024 $ 0.00639
-4.97%
$ 2.82 million $ 555,646
Sep 26, 2024 $ 0.00664
+11.22%
$ 2.94 million $ 561,300
Sep 25, 2024 $ 0.00597
-2.61%
$ 2.64 million $ 505,084
Sep 24, 2024 $ 0.00613
+2.87%
$ 2.71 million $ 521,947
Sep 23, 2024 $ 0.00596
-1.24%
$ 2.64 million $ 631,942
Sep 22, 2024 $ 0.00603
+5.18%
$ 2.67 million $ 586,022
Sep 21, 2024 $ 0.00571
-1.86%
$ 2.52 million $ 536,680
Sep 20, 2024 $ 0.0059
-4.16%
$ 2.61 million $ 735,101
Sep 19, 2024 $ 0.00616
+0.01%
$ 2.72 million $ 570,505
Sep 18, 2024 $ 0.00616
+1.49%
$ 2.72 million $ 592,830
Sep 17, 2024 $ 0.00606
-4.01%
$ 2.68 million $ 536,199
Sep 16, 2024 $ 0.00635
+2.83%
$ 2.81 million $ 549,837
Sep 15, 2024 $ 0.00618
-2.58%
$ 2.73 million $ 581,390
Sep 14, 2024 $ 0.00635
-6.20%
$ 2.81 million $ 573,028
Sep 13, 2024 $ 0.00679
+0.41%
$ 3 million $ 595,837
Sep 12, 2024 $ 0.00676
-0.71%
$ 2.99 million $ 546,426
Sep 11, 2024 $ 0.00681
+12.25%
$ 3.01 million $ 582,888
Sep 10, 2024 $ 0.00606
-0.44%
$ 2.68 million $ 576,782
Sep 9, 2024 $ 0.00611
+2.36%
$ 2.7 million $ 570,033
Sep 8, 2024 $ 0.00597
-6.54%
$ 2.64 million $ 544,129
Sep 7, 2024 $ 0.00638
+2.21%
$ 2.82 million $ 533,974
Sep 6, 2024 $ 0.00624
+0.75%
$ 2.76 million $ 578,512
Sep 5, 2024 $ 0.0062
-5.33%
$ 2.74 million $ 570,571
Sep 4, 2024 $ 0.00654
-2.89%
$ 2.89 million $ 526,165
Sep 3, 2024 $ 0.00673
-2.28%
$ 2.97 million $ 579,062
Sep 2, 2024 $ 0.00688
+4.81%
$ 3.04 million $ 535,213
Sep 1, 2024 $ 0.00656
-4.75%
$ 2.9 million $ 586,934