Metacade Historical Data

MCADE Page 13
Download
Date Close Price change Market cap Trading volume
Aug 31, 2024 $ 0.00689
-1.60%
$ 3.05 million $ 544,042
Aug 30, 2024 $ 0.007
+1.06%
$ 3.1 million $ 522,166
Aug 29, 2024 $ 0.00693
-13.60%
$ 3.06 million $ 573,744
Aug 28, 2024 $ 0.00803
+2.83%
$ 3.55 million $ 612,261
Aug 27, 2024 $ 0.00781
-8.52%
$ 3.45 million $ 294,032
Aug 26, 2024 $ 0.00854
-8.35%
$ 3.77 million $ 565,853
Aug 25, 2024 $ 0.00931
+3.40%
$ 4.12 million $ 586,065
Aug 24, 2024 $ 0.00899
-1.66%
$ 3.97 million $ 539,537
Aug 23, 2024 $ 0.00914
+14.46%
$ 4.04 million $ 568,968
Aug 22, 2024 $ 0.00799
+19.60%
$ 3.53 million $ 526,846
Aug 21, 2024 $ 0.00669
-0.29%
$ 2.96 million $ 582,947
Aug 20, 2024 $ 0.00671
+16.19%
$ 2.97 million $ 584,747
Aug 19, 2024 $ 0.00578
-11.72%
$ 2.56 million $ 526,010
Aug 18, 2024 $ 0.00655
+22.56%
$ 2.9 million $ 555,663
Aug 17, 2024 $ 0.00534
+0.67%
$ 2.36 million $ 586,315
Aug 16, 2024 $ 0.00532
+1.87%
$ 2.35 million $ 537,568
Aug 15, 2024 $ 0.00522
+0.41%
$ 2.31 million $ 575,057
Aug 14, 2024 $ 0.0052
-3.25%
$ 2.3 million $ 546,189
Aug 13, 2024 $ 0.00537
-1.05%
$ 2.38 million $ 571,392
Aug 12, 2024 $ 0.00542
-2.34%
$ 2.4 million $ 560,964
Aug 11, 2024 $ 0.00555
-2.73%
$ 2.46 million $ 598,958
Aug 10, 2024 $ 0.00571
-2.12%
$ 2.53 million $ 553,218
Aug 9, 2024 $ 0.00585
-0.16%
$ 2.58 million $ 577,855
Aug 8, 2024 $ 0.00586
+5.71%
$ 2.59 million $ 531,504
Aug 7, 2024 $ 0.00554
-4.77%
$ 2.45 million $ 788,292
Aug 6, 2024 $ 0.00582
-9.07%
$ 2.57 million $ 758,987
Aug 5, 2024 $ 0.0064
-3.86%
$ 2.83 million $ 751,439
Aug 4, 2024 $ 0.00665
-4.94%
$ 2.94 million $ 583,111
Aug 3, 2024 $ 0.007
-5.61%
$ 3.09 million $ 1.06 million
Aug 2, 2024 $ 0.00741
-0.81%
$ 3.28 million $ 1.05 million
Aug 1, 2024 $ 0.00747
-4.95%
$ 3.3 million $ 995,805
Jul 31, 2024 $ 0.00786
+4.58%
$ 3.48 million $ 1.09 million
Jul 30, 2024 $ 0.00752
+3.56%
$ 3.32 million $ 1.12 million
Jul 29, 2024 $ 0.00726
-5.50%
$ 3.21 million $ 1.14 million
Jul 28, 2024 $ 0.00768
-2.74%
$ 3.4 million $ 965,382
Jul 27, 2024 $ 0.0079
-3.95%
$ 3.49 million $ 1.24 million
Jul 26, 2024 $ 0.00822
+7.07%
$ 3.63 million $ 1.04 million
Jul 25, 2024 $ 0.00768
+1.22%
$ 3.4 million $ 1.07 million
Jul 24, 2024 $ 0.00759
+2.80%
$ 3.35 million $ 1.05 million
Jul 23, 2024 $ 0.00739
-9.53%
$ 3.27 million $ 1.23 million
Jul 22, 2024 $ 0.00817
+10.26%
$ 3.61 million $ 1.11 million
Jul 21, 2024 $ 0.00741
+0.22%
$ 3.28 million $ 1.14 million
Jul 20, 2024 $ 0.00739
-1.72%
$ 3.27 million $ 924,771
Jul 19, 2024 $ 0.00753
-4.16%
$ 3.33 million $ 1.06 million
Jul 18, 2024 $ 0.00786
+0.68%
$ 3.47 million $ 638,455
Jul 17, 2024 $ 0.0078
+0.05%
$ 3.45 million $ 1.12 million
Jul 16, 2024 $ 0.0078
-2.87%
$ 3.45 million $ 1.04 million
Jul 15, 2024 $ 0.00803
+1.74%
$ 3.55 million $ 1.15 million
Jul 14, 2024 $ 0.00789
-5.32%
$ 3.49 million $ 948,850
Jul 13, 2024 $ 0.00834
+7.95%
$ 3.69 million $ 1.09 million