Metacade Historical Data

MCADE Page 17
Download
Date Close Price change Market cap Trading volume
Feb 13, 2024 $ 0.00928
-5.27%
$ 18.36 million $ 484,339
Feb 12, 2024 $ 0.00979
-6.13%
$ 19.38 million $ 618,159
Feb 11, 2024 $ 0.0104
-3.53%
$ 20.64 million $ 601,021
Feb 10, 2024 $ 0.0108
-1.81%
$ 21.4 million $ 594,114
Feb 9, 2024 $ 0.011
+4.51%
$ 21.79 million $ 585,753
Feb 8, 2024 $ 0.0105
-0.88%
$ 20.86 million $ 358,534
Feb 7, 2024 $ 0.0106
-0.29%
$ 21.04 million $ 575,771
Feb 6, 2024 $ 0.0107
-1.24%
$ 21.1 million $ 580,088
Feb 5, 2024 $ 0.0108
-3.07%
$ 21.37 million $ 696,885
Feb 4, 2024 $ 0.0111
-0.09%
$ 22.04 million $ 653,137
Feb 3, 2024 $ 0.0112
+2.20%
$ 22.06 million $ 654,999
Feb 2, 2024 $ 0.0109
-2.54%
$ 21.59 million $ 510,770
Feb 1, 2024 $ 0.0112
+0.28%
$ 22.15 million $ 643,642
Jan 31, 2024 $ 0.0112
-3.30%
$ 22.09 million $ 625,488
Jan 30, 2024 $ 0.0115
+1.07%
$ 22.84 million $ 688,769
Jan 29, 2024 $ 0.0114
-0.77%
$ 22.6 million $ 627,731
Jan 28, 2024 $ 0.0115
-0.32%
$ 22.78 million $ 670,213
Jan 27, 2024 $ 0.0116
-2.03%
$ 22.85 million $ 616,456
Jan 26, 2024 $ 0.0118
+5.92%
$ 23.32 million $ 601,459
Jan 25, 2024 $ 0.0111
+0.34%
$ 22.02 million $ 616,093
Jan 24, 2024 $ 0.0111
-1.03%
$ 21.95 million $ 656,184
Jan 23, 2024 $ 0.0112
-3.28%
$ 22.18 million $ 685,812
Jan 22, 2024 $ 0.0116
-0.74%
$ 22.94 million $ 580,062
Jan 21, 2024 $ 0.0117
+0.98%
$ 23.12 million $ 679,263
Jan 20, 2024 $ 0.0116
-0.62%
$ 22.89 million $ 539,134
Jan 19, 2024 $ 0.0116
-3.93%
$ 23.04 million $ 704,503
Jan 18, 2024 $ 0.0121
+0.54%
$ 23.98 million $ 719,198
Jan 17, 2024 $ 0.0121
-3.41%
$ 23.85 million $ 529,230
Jan 16, 2024 $ 0.0125
-0.96%
$ 24.69 million $ 819,822
Jan 15, 2024 $ 0.0126
+10.24%
$ 24.93 million $ 818,818
Jan 14, 2024 $ 0.0114
-3.40%
$ 22.62 million $ 760,454
Jan 13, 2024 $ 0.0118
-0.46%
$ 23.41 million $ 604,212
Jan 12, 2024 $ 0.0119
-3.94%
$ 23.52 million $ 639,974
Jan 11, 2024 $ 0.0124
+2.44%
$ 24.49 million $ 846,151
Jan 10, 2024 $ 0.0121
-0.05%
$ 23.9 million $ 760,650
Jan 9, 2024 $ 0.0121
-0.15%
$ 23.91 million $ 639,356
Jan 8, 2024 $ 0.0121
-1.00%
$ 23.97 million $ 653,586
Jan 7, 2024 $ 0.0122
-7.63%
$ 24.21 million $ 769,111
Jan 6, 2024 $ 0.0132
+7.14%
$ 26.21 million $ 862,443
Jan 5, 2024 $ 0.0124
+1.98%
$ 24.46 million $ 892,254
Jan 4, 2024 $ 0.0121
+1.25%
$ 23.99 million $ 797,815
Jan 3, 2024 $ 0.012
-2.49%
$ 23.69 million $ 781,383
Jan 2, 2024 $ 0.0123
-3.17%
$ 24.29 million $ 680,974
Jan 1, 2024 $ 0.0127
-8.97%
$ 25.09 million $ 358,701
Dec 31, 2023 $ 0.0139
+8.99%
$ 27.56 million $ 763,383
Dec 30, 2023 $ 0.0128
-13.73%
$ 25.29 million $ 1.03 million
Dec 29, 2023 $ 0.0148
+3.72%
$ 29.32 million $ 810,917
Dec 28, 2023 $ 0.0143
+4.32%
$ 28.26 million $ 776,532
Dec 27, 2023 $ 0.0136
-15.54%
$ 26.93 million $ 965,062
Dec 26, 2023 $ 0.0161
+22.03%
$ 31.88 million $ 1.28 million