Metacade Historical Data

MCADE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.0111
-6.59%
$ 19.42 million $ 26.43 million
Apr 21 $ 0.0118
+6.86%
$ 20.79 million $ 36.62 million
Apr 14 $ 0.0113
+0.50%
$ 19.44 million $ 30.54 million
Apr 7 $ 0.0113
+2.73%
$ 19.75 million $ 32.05 million
Mar 31 $ 0.0123
-6.66%
$ 19.39 million $ 29.54 million
Mar 24 $ 0.0135
-5.86%
$ 23.06 million $ 29.12 million
Mar 17 $ 0.0144
+1.37%
$ 25.24 million $ 28.49 million
Mar 10 $ 0.0139
-1.21%
$ 24.95 million $ 27.61 million
Mar 3 $ 0.0166
-24.49%
$ 24.66 million $ 29.15 million
Feb 24 $ 0.0219
+37.85%
$ 38.48 million $ 26.47 million
Feb 17 $ 0.0164
+8.33%
$ 27.91 million $ 20.84 million
Feb 10 $ 0.0152
+6.54%
$ 26.53 million $ 19.92 million
Feb 3 $ 0.0145
-1.04%
$ 25.07 million $ 20.54 million
Jan 27 $ 0.0146
-38.64%
$ 25.69 million $ 26.7 million
Jan 20 $ 0.0222
-16.72%
$ 41.87 million $ 22.08 million
Jan 13 $ 0.0303
+8.27%
$ 46.93 million $ 25.45 million
Jan 6 $ 0.0284
-19.38%
$ 49.08 million $ 24.62 million
Dec 30 $ 0.0362
+32.72%
$ 61.82 million $ 26.23 million
Dec 23 $ 0.0295
-8.09%
$ 47.88 million $ 27.59 million
Dec 16 $ 0.0319
-17.75%
$ 56.38 million $ 27.62 million
Dec 9 $ 0.0409
+14.26%
$ 68.09 million $ 32.65 million
Dec 2 $ 0.0351
+147.51%
$ 62.88 million $ 32.49 million
Nov 25 $ 0.0142
+14.75%
$ 24.93 million $ 30.66 million
Nov 18 $ 0.0128
-3.35%
$ 21.73 million $ 19.96 million
Nov 11 $ 0.0132
-21.15%
$ 5.85 million $ 5.45 million
Nov 4 $ 0.0128
+98.44%
$ 7.38 million $ 4.81 million
Oct 28 $ 0.00646
-1.50%
$ 2.86 million $ 3.77 million
Oct 21 $ 0.00679
-21.60%
$ 2.9 million $ 2.4 million
Oct 14 $ 0.00866
-1.74%
$ 3.83 million $ 3.7 million
Oct 7 $ 0.0091
+23.68%
$ 3.9 million $ 3.16 million
Sep 30 $ 0.00718
+13.61%
$ 3.25 million $ 3.35 million
Sep 23 $ 0.00592
-1.98%
$ 2.8 million $ 3.27 million
Sep 16 $ 0.00571
-7.62%
$ 2.67 million $ 3.52 million
Sep 9 $ 0.00635
+6.49%
$ 2.73 million $ 3.44 million
Sep 2 $ 0.00638
-2.76%
$ 2.64 million $ 3.32 million
Aug 26 $ 0.00656
-29.53%
$ 2.9 million $ 3.7 million
Aug 19 $ 0.00899
+37.26%
$ 4.12 million $ 3.33 million
Aug 12 $ 0.00534
-3.78%
$ 2.9 million $ 3.38 million
Aug 5 $ 0.00571
-14.15%
$ 2.46 million $ 3.96 million
Jul 29 $ 0.00665
-13.39%
$ 2.94 million $ 7.04 million
Jul 22 $ 0.0079
+6.59%
$ 3.4 million $ 6.74 million
Jul 15 $ 0.00739
-6.34%
$ 3.28 million $ 5.93 million
Jul 8 $ 0.00834
+1.42%
$ 3.49 million $ 7.68 million
Jul 1 $ 0.00797
-8.05%
$ 3.63 million $ 7.4 million
Jun 24 $ 0.00858
+8.57%
$ 3.83 million $ 6.42 million
Jun 17 $ 0.0078
-14.77%
$ 3.49 million $ 6.64 million
Jun 10 $ 0.00912
-6.50%
$ 4.05 million $ 3.71 million
Jun 3 $ 0.00938
+7.50%
$ 4.36 million $ 1.23 million
May 27 $ 0.00872
-8.56%
$ 3.86 million $ 1.46 million
May 20 $ 0.00912
-16.07%
$ 18.72 million $ 523,852