Metacade Historical Data

MCADE Page 18
Download
Date Close Price change Market cap Trading volume
Dec 25, 2023 $ 0.0132
+3.91%
$ 26.12 million $ 791,542
Dec 24, 2023 $ 0.0127
-5.42%
$ 25.14 million $ 667,968
Dec 23, 2023 $ 0.0134
-3.02%
$ 26.58 million $ 773,200
Dec 22, 2023 $ 0.0139
-1.09%
$ 27.41 million $ 815,454
Dec 21, 2023 $ 0.014
+14.21%
$ 27.7 million $ 1.02 million
Dec 20, 2023 $ 0.0123
-4.30%
$ 24.25 million $ 785,049
Dec 19, 2023 $ 0.0128
-3.29%
$ 25.34 million $ 741,964
Dec 18, 2023 $ 0.0132
-6.55%
$ 26.21 million $ 1.05 million
Dec 17, 2023 $ 0.0142
-1.05%
$ 28.04 million $ 843,960
Dec 16, 2023 $ 0.0143
-11.51%
$ 28.34 million $ 896,809
Dec 15, 2023 $ 0.0162
+16.38%
$ 32.02 million $ 719,997
Dec 14, 2023 $ 0.0139
+25.84%
$ 27.52 million $ 856,134
Dec 13, 2023 $ 0.0111
+3.16%
$ 21.87 million $ 510,444
Dec 12, 2023 $ 0.0107
-1.67%
$ 21.2 million $ 459,761
Dec 11, 2023 $ 0.0109
+4.56%
$ 21.56 million $ 691,376
Dec 10, 2023 $ 0.0104
-11.86%
$ 20.62 million $ 802,068
Dec 9, 2023 $ 0.0118
-2.18%
$ 23.4 million $ 746,768
Dec 8, 2023 $ 0.0121
-2.83%
$ 23.94 million $ 642,988
Dec 7, 2023 $ 0.0125
-12.74%
$ 24.64 million $ 661,939
Dec 6, 2023 $ 0.0143
+1.67%
$ 28.23 million $ 559,925
Dec 5, 2023 $ 0.014
+4.20%
$ 27.77 million $ 600,616
Dec 4, 2023 $ 0.0135
+8.55%
$ 26.65 million $ 693,401
Dec 3, 2023 $ 0.0124
-22.26%
$ 24.55 million $ 871,444
Dec 2, 2023 $ 0.016
-8.96%
$ 31.58 million $ 1.16 million
Dec 1, 2023 $ 0.0175
-6.68%
$ 34.69 million $ 1.07 million
Nov 30, 2023 $ 0.0188
+0.86%
$ 37.17 million $ 1.32 million
Nov 29, 2023 $ 0.0186
+6.43%
$ 36.85 million $ 1.09 million
Nov 28, 2023 $ 0.0175
-7.53%
$ 34.62 million $ 1.54 million
Nov 27, 2023 $ 0.0189
+5.70%
$ 37.46 million $ 1.58 million
Nov 26, 2023 $ 0.0179
+33.26%
$ 35.45 million $ 1.64 million
Nov 25, 2023 $ 0.0134
+4.35%
$ 26.58 million $ 945,768
Nov 24, 2023 $ 0.0129
+1.90%
$ 25.47 million $ 810,514
Nov 23, 2023 $ 0.0126
+10.38%
$ 25 million $ 1.14 million
Nov 22, 2023 $ 0.0115
-7.23%
$ 22.65 million $ 1.17 million
Nov 21, 2023 $ 0.0124
-13.43%
$ 24.44 million $ 1.03 million
Nov 20, 2023 $ 0.0143
+39.54%
$ 28.25 million $ 1.51 million
Nov 19, 2023 $ 0.0102
+35.54%
$ 20.25 million $ 867,125
Nov 18, 2023 $ 0.00755
+4.78%
$ 14.94 million $ 521,935
Nov 17, 2023 $ 0.00721
-2.20%
$ 14.26 million $ 500,869
Nov 16, 2023 $ 0.00737
+2.59%
$ 14.58 million $ 464,176
Nov 15, 2023 $ 0.00718
-0.51%
$ 14.21 million $ 433,016
Nov 14, 2023 $ 0.00722
-1.07%
$ 14.28 million $ 460,128
Nov 13, 2023 $ 0.0073
+5.17%
$ 14.44 million $ 467,915
Nov 12, 2023 $ 0.00694
-3.98%
$ 13.73 million $ 523,731
Nov 11, 2023 $ 0.00723
-2.69%
$ 14.3 million $ 475,948
Nov 10, 2023 $ 0.00743
+1.34%
$ 14.69 million $ 460,044
Nov 9, 2023 $ 0.00733
-0.37%
$ 14.5 million $ 503,913
Nov 8, 2023 $ 0.00736
-1.34%
$ 14.55 million $ 450,883
Nov 7, 2023 $ 0.00747
+0.07%
$ 14.77 million $ 393,576
Nov 6, 2023 $ 0.00746
+2.18%
$ 14.76 million $ 466,354