Metacade Historical Data

MCADE Page 17
Download
Date Close Price change Market cap Trading volume
May 31, 2024 $ 0.00892
-1.51%
$ 3.94 million $ 244,154
May 30, 2024 $ 0.00906
-2.61%
$ 4 million $ 159,435
May 29, 2024 $ 0.0093
-2.35%
$ 4.11 million $ 218,142
May 28, 2024 $ 0.00952
+0.06%
$ 4.21 million $ 179,260
May 27, 2024 $ 0.00952
-0.26%
$ 18.82 million $ 236,233
May 26, 2024 $ 0.00947
+3.74%
$ 18.72 million $ 60,177
May 25, 2024 $ 0.00912
-0.30%
$ 18.05 million $ 81,543
May 24, 2024 $ 0.00915
-6.60%
$ 18.1 million $ 82,187
May 23, 2024 $ 0.0098
+1.07%
$ 19.38 million $ 95,250
May 22, 2024 $ 0.00969
-3.35%
$ 19.18 million $ 110,993
May 21, 2024 $ 0.01
+3.06%
$ 19.84 million $ 38,378
May 20, 2024 $ 0.00973
-10.47%
$ 19.25 million $ 115,501
May 19, 2024 $ 0.0108
+6.44%
$ 21.41 million $ 70,550
May 18, 2024 $ 0.0102
-2.92%
$ 20.12 million $ 32,363
May 17, 2024 $ 0.0104
-1.65%
$ 20.62 million $ 41,742
May 16, 2024 $ 0.0106
+5.01%
$ 20.96 million $ 122,276
May 15, 2024 $ 0.0101
+2.17%
$ 19.96 million $ 41,038
May 14, 2024 $ 0.00988
-8.14%
$ 19.54 million $ 215,850
May 13, 2024 $ 0.0108
+16.21%
$ 21.27 million $ 483,695
May 12, 2024 $ 0.00926
-12.15%
$ 18.32 million $ 560,660
May 11, 2024 $ 0.0106
+5.66%
$ 20.89 million $ 612,174
May 10, 2024 $ 0.00999
+5.89%
$ 19.76 million $ 588,819
May 9, 2024 $ 0.00944
+8.90%
$ 18.68 million $ 629,202
May 8, 2024 $ 0.00867
-3.04%
$ 17.15 million $ 481,955
May 7, 2024 $ 0.00894
-2.27%
$ 17.69 million $ 418,345
May 6, 2024 $ 0.00915
+5.95%
$ 18.11 million $ 570,215
May 5, 2024 $ 0.00864
-10.43%
$ 17.09 million $ 405,132
May 4, 2024 $ 0.00965
-4.18%
$ 19.08 million $ 462,539
May 3, 2024 $ 0.0101
-0.40%
$ 19.96 million $ 597,000
May 2, 2024 $ 0.0101
-3.27%
$ 20.02 million $ 625,757
May 1, 2024 $ 0.0104
+4.50%
$ 20.73 million $ 539,092
Apr 30, 2024 $ 0.00995
-6.84%
$ 19.68 million $ 331,750
Apr 29, 2024 $ 0.0107
+4.87%
$ 21.12 million $ 441,787
Apr 28, 2024 $ 0.0102
-6.74%
$ 20.12 million $ 759,999
Apr 27, 2024 $ 0.0109
-7.56%
$ 21.58 million $ 642,923
Apr 26, 2024 $ 0.0118
-2.49%
$ 23.33 million $ 631,831
Apr 25, 2024 $ 0.0121
-3.39%
$ 23.88 million $ 593,963
Apr 24, 2024 $ 0.0125
-1.37%
$ 24.63 million $ 684,626
Apr 23, 2024 $ 0.0126
-1.52%
$ 24.98 million $ 685,772
Apr 22, 2024 $ 0.0128
+8.62%
$ 25.33 million $ 642,968
Apr 21, 2024 $ 0.0118
-4.11%
$ 23.32 million $ 327,093
Apr 20, 2024 $ 0.0123
+9.71%
$ 24.32 million $ 369,021
Apr 19, 2024 $ 0.0112
-5.80%
$ 22.17 million $ 542,795
Apr 18, 2024 $ 0.0119
-0.58%
$ 23.51 million $ 531,048
Apr 17, 2024 $ 0.012
-5.78%
$ 23.65 million $ 308,795
Apr 16, 2024 $ 0.0127
+5.37%
$ 25.09 million $ 585,546
Apr 15, 2024 $ 0.012
+7.44%
$ 23.8 million $ 565,979
Apr 14, 2024 $ 0.0112
+2.13%
$ 22.15 million $ 526,895
Apr 13, 2024 $ 0.011
-12.93%
$ 21.69 million $ 636,571
Apr 12, 2024 $ 0.0126
-2.69%
$ 24.93 million $ 737,382