Metacade Historical Data

MCADE Page 19
Download
Date Close Price change Market cap Trading volume
Nov 5, 2023 $ 0.0073
+0.75%
$ 14.44 million $ 403,224
Nov 4, 2023 $ 0.00725
-2.19%
$ 14.34 million $ 511,800
Nov 3, 2023 $ 0.00741
-2.50%
$ 14.82 million $ 542,247
Nov 2, 2023 $ 0.0076
+0.99%
$ 15.21 million $ 559,808
Nov 1, 2023 $ 0.00753
+14.30%
$ 15.07 million $ 583,150
Oct 31, 2023 $ 0.00659
-4.57%
$ 13.18 million $ 337,046
Oct 30, 2023 $ 0.00689
-4.70%
$ 13.77 million $ 417,508
Oct 29, 2023 $ 0.00713
+4.57%
$ 14.27 million $ 502,895
Oct 28, 2023 $ 0.00682
-6.63%
$ 13.64 million $ 506,139
Oct 27, 2023 $ 0.00731
+12.81%
$ 14.61 million $ 547,127
Oct 26, 2023 $ 0.00648
+4.83%
$ 12.95 million $ 473,507
Oct 25, 2023 $ 0.00613
+5.44%
$ 12.26 million $ 567,181
Oct 24, 2023 $ 0.00582
+0.82%
$ 11.64 million $ 469,011
Oct 23, 2023 $ 0.00578
-0.78%
$ 11.55 million $ 472,082
Oct 22, 2023 $ 0.00582
+0.11%
$ 11.64 million $ 412,222
Oct 21, 2023 $ 0.00582
-0.26%
$ 11.63 million $ 397,603
Oct 20, 2023 $ 0.00583
+1.34%
$ 11.66 million $ 408,025
Oct 19, 2023 $ 0.00575
-0.42%
$ 11.51 million $ 482,545
Oct 18, 2023 $ 0.00578
-4.99%
$ 11.56 million $ 491,721
Oct 17, 2023 $ 0.00608
-2.53%
$ 12.16 million $ 418,864
Oct 16, 2023 $ 0.00622
-5.39%
$ 12.45 million $ 269,539
Oct 15, 2023 $ 0.00658
+5.66%
$ 13.15 million $ 209,634
Oct 14, 2023 $ 0.00623
-4.39%
$ 12.45 million $ 170,175
Oct 13, 2023 $ 0.0065
-3.73%
$ 13 million $ 202,522
Oct 12, 2023 $ 0.00675
+0.27%
$ 13.5 million $ 199,912
Oct 11, 2023 $ 0.00673
+1.86%
$ 13.46 million $ 237,695
Oct 10, 2023 $ 0.00661
-4.47%
$ 13.22 million $ 242,727
Oct 9, 2023 $ 0.00696
+11.74%
$ 13.93 million $ 279,438
Oct 8, 2023 $ 0.00623
-10.53%
$ 12.46 million $ 414,537
Oct 7, 2023 $ 0.00697
-5.25%
$ 13.93 million $ 835,650
Oct 6, 2023 $ 0.00735
+0.18%
$ 14.7 million $ 461,519
Oct 5, 2023 $ 0.00733
+11.14%
$ 14.67 million $ 709,064
Oct 4, 2023 $ 0.0066
+36.42%
$ 13.2 million $ 297,924
Oct 3, 2023 $ 0.00484
-1.04%
$ 9.68 million $ 609,775
Oct 2, 2023 $ 0.00489
-3.89%
$ 9.78 million $ 414,545
Oct 1, 2023 $ 0.00509
-16.17%
$ 10.17 million $ 299,262
Sep 30, 2023 $ 0.00607
-1.55%
$ 12.14 million $ 425,733
Sep 29, 2023 $ 0.00616
-12.88%
$ 12.31 million $ 429,167
Sep 28, 2023 $ 0.00707
+1.77%
$ 14.13 million $ 475,169
Sep 27, 2023 $ 0.00694
-2.63%
$ 13.89 million $ 448,051
Sep 26, 2023 $ 0.00713
+5.13%
$ 14.27 million $ 456,400
Sep 25, 2023 $ 0.00691
-4.16%
$ 13.82 million $ 464,638
Sep 24, 2023 $ 0.00722
-4.59%
$ 14.43 million $ 470,289
Sep 23, 2023 $ 0.00756
-1.71%
$ 15.12 million $ 376,196
Sep 22, 2023 $ 0.00769
-4.59%
$ 15.38 million $ 493,455
Sep 21, 2023 $ 0.00807
-7.91%
$ 16.13 million $ 603,645
Sep 20, 2023 $ 0.00876
-1.89%
$ 17.52 million $ 796,248
Sep 19, 2023 $ 0.00893
-4.98%
$ 17.86 million $ 497,897
Sep 18, 2023 $ 0.0094
+9.85%
$ 18.8 million $ 562,095
Sep 17, 2023 $ 0.00856
+8.61%
$ 17.12 million $ 564,499