Metacade Historical Data

MCADE Page 18
Download
Date Close Price change Market cap Trading volume
Apr 12, 2024 $ 0.0126
-2.69%
$ 24.93 million $ 737,382
Apr 11, 2024 $ 0.0129
-14.52%
$ 25.61 million $ 414,705
Apr 10, 2024 $ 0.0151
+6.00%
$ 29.93 million $ 404,869
Apr 9, 2024 $ 0.0143
-6.50%
$ 28.24 million $ 599,016
Apr 8, 2024 $ 0.0153
+1.70%
$ 30.2 million $ 203,738
Apr 7, 2024 $ 0.015
-6.27%
$ 29.69 million $ 253,205
Apr 6, 2024 $ 0.016
-6.71%
$ 31.68 million $ 218,109
Apr 5, 2024 $ 0.0172
-0.22%
$ 33.96 million $ 121,962
Apr 4, 2024 $ 0.0172
-5.13%
$ 34.03 million $ 175,321
Apr 3, 2024 $ 0.0181
-2.16%
$ 35.87 million $ 288,707
Apr 2, 2024 $ 0.0185
-8.72%
$ 36.66 million $ 157,292
Apr 1, 2024 $ 0.0203
-0.44%
$ 40.17 million $ 240,529
Mar 31, 2024 $ 0.0204
+2.87%
$ 40.35 million $ 325,099
Mar 30, 2024 $ 0.0198
-13.68%
$ 39.22 million $ 247,272
Mar 29, 2024 $ 0.023
-11.79%
$ 45.44 million $ 171,760
Mar 28, 2024 $ 0.026
+6.88%
$ 51.51 million $ 252,362
Mar 27, 2024 $ 0.0244
+3.13%
$ 48.19 million $ 183,685
Mar 26, 2024 $ 0.0236
-0.92%
$ 46.73 million $ 161,480
Mar 25, 2024 $ 0.0238
-3.66%
$ 47.17 million $ 268,616
Mar 24, 2024 $ 0.0247
-2.59%
$ 48.96 million $ 157,888
Mar 23, 2024 $ 0.0254
+10.53%
$ 50.26 million $ 264,125
Mar 22, 2024 $ 0.023
+3.68%
$ 45.47 million $ 121,638
Mar 21, 2024 $ 0.0222
+5.94%
$ 43.85 million $ 1.11 million
Mar 20, 2024 $ 0.0209
+0.53%
$ 41.4 million $ 797,191
Mar 19, 2024 $ 0.0208
-5.27%
$ 41.18 million $ 774,735
Mar 18, 2024 $ 0.022
+3.13%
$ 43.47 million $ 588,738
Mar 17, 2024 $ 0.0213
+14.98%
$ 42.15 million $ 786,771
Mar 16, 2024 $ 0.0185
-16.54%
$ 36.66 million $ 1.27 million
Mar 15, 2024 $ 0.0222
-6.09%
$ 43.92 million $ 1.39 million
Mar 14, 2024 $ 0.0236
-6.62%
$ 46.77 million $ 1.13 million
Mar 13, 2024 $ 0.0253
-7.40%
$ 50.09 million $ 1.12 million
Mar 12, 2024 $ 0.0274
+15.38%
$ 54.22 million $ 2.04 million
Mar 11, 2024 $ 0.0238
+1.87%
$ 46.99 million $ 1.09 million
Mar 10, 2024 $ 0.0233
-1.30%
$ 46.13 million $ 1.25 million
Mar 9, 2024 $ 0.0236
+2.70%
$ 46.74 million $ 1.33 million
Mar 8, 2024 $ 0.023
+0.46%
$ 45.51 million $ 1.28 million
Mar 7, 2024 $ 0.0229
-0.16%
$ 45.3 million $ 1.04 million
Mar 6, 2024 $ 0.0229
-1.25%
$ 45.38 million $ 1.21 million
Mar 5, 2024 $ 0.0232
-0.50%
$ 45.95 million $ 1.32 million
Mar 4, 2024 $ 0.0233
-3.41%
$ 46.18 million $ 1.34 million
Mar 3, 2024 $ 0.0242
+13.46%
$ 47.81 million $ 1.46 million
Mar 2, 2024 $ 0.0213
+7.78%
$ 42.14 million $ 1.52 million
Mar 1, 2024 $ 0.0198
-4.67%
$ 39.1 million $ 1.15 million
Feb 29, 2024 $ 0.0207
+14.69%
$ 41.01 million $ 1.13 million
Feb 28, 2024 $ 0.0181
-10.66%
$ 35.76 million $ 976,880
Feb 27, 2024 $ 0.0202
+3.06%
$ 40.03 million $ 1.13 million
Feb 26, 2024 $ 0.0196
+17.16%
$ 38.84 million $ 1.52 million
Feb 25, 2024 $ 0.0168
-1.39%
$ 33.15 million $ 1.03 million
Feb 24, 2024 $ 0.0169
+23.82%
$ 33.47 million $ 967,637
Feb 23, 2024 $ 0.0137
-1.04%
$ 27.03 million $ 768,045