Metacade Historical Data

MCADE Page 20
Download
Date Close Price change Market cap Trading volume
Sep 16, 2023 $ 0.00788
+2.96%
$ 15.77 million $ 335,364
Sep 15, 2023 $ 0.00766
+1.34%
$ 15.33 million $ 636,951
Sep 14, 2023 $ 0.00756
+1.53%
$ 15.13 million $ 1.23 million
Sep 13, 2023 $ 0.00745
-4.10%
$ 14.9 million $ 1.05 million
Sep 12, 2023 $ 0.00777
-4.13%
$ 15.53 million $ 907,959
Sep 11, 2023 $ 0.0081
+4.95%
$ 16.21 million $ 850,480
Sep 10, 2023 $ 0.00772
+0.19%
$ 15.44 million $ 700,755
Sep 9, 2023 $ 0.0077
-2.13%
$ 15.4 million $ 1.09 million
Sep 8, 2023 $ 0.00787
-2.78%
$ 15.74 million $ 772,057
Sep 7, 2023 $ 0.0081
+2.22%
$ 16.2 million $ 754,639
Sep 6, 2023 $ 0.00792
+3.36%
$ 15.84 million $ 1.06 million
Sep 5, 2023 $ 0.00767
-5.74%
$ 15.33 million $ 1.07 million
Sep 4, 2023 $ 0.00813
-1.66%
$ 16.27 million $ 1.06 million
Sep 3, 2023 $ 0.00827
-6.07%
$ 16.54 million $ 1.22 million
Sep 2, 2023 $ 0.0088
-5.87%
$ 17.6 million $ 883,981
Sep 1, 2023 $ 0.00934
-0.81%
$ 18.69 million $ 1.28 million
Aug 31, 2023 $ 0.00942
-5.18%
$ 18.84 million $ 947,230
Aug 30, 2023 $ 0.00993
-4.64%
$ 19.87 million $ 873,019
Aug 29, 2023 $ 0.0104
+4.23%
$ 20.83 million $ 771,045
Aug 28, 2023 $ 0.00999
-2.08%
$ 19.98 million $ 948,314
Aug 27, 2023 $ 0.0102
+0.65%
$ 20.41 million $ 753,349
Aug 26, 2023 $ 0.0101
-5.76%
$ 20.28 million $ 276,558
Aug 25, 2023 $ 0.0108
+10.74%
$ 21.52 million $ 288,889
Aug 24, 2023 $ 0.00972
+9.80%
$ 19.43 million $ 142,406
Aug 23, 2023 $ 0.00885
+4.31%
$ 17.7 million $ 78,851
Aug 22, 2023 $ 0.00848
-3.96%
$ 16.97 million $ 117,603
Aug 21, 2023 $ 0.00883
+16.11%
$ 17.67 million $ 191,460
Aug 20, 2023 $ 0.00761
+1.07%
$ 15.22 million $ 96,050
Aug 19, 2023 $ 0.00752
+5.37%
$ 15.04 million $ 127,367
Aug 18, 2023 $ 0.00713
-0.77%
$ 14.27 million $ 113,021
Aug 17, 2023 $ 0.00719
+3.88%
$ 14.38 million $ 171,220
Aug 16, 2023 $ 0.00692
-4.28%
$ 13.84 million $ 190,926
Aug 15, 2023 $ 0.00723
-14.00%
$ 14.46 million $ 218,298
Aug 14, 2023 $ 0.00841
+0.89%
$ 16.81 million $ 103,712
Aug 13, 2023 $ 0.00833
-1.97%
$ 16.66 million $ 104,735
Aug 12, 2023 $ 0.00809
+2.69%
$ 16.18 million $ 121,783
Aug 11, 2023 $ 0.00795
-8.02%
$ 15.9 million $ 320,983
Aug 10, 2023 $ 0.00865
-0.58%
$ 17.29 million $ 79,034
Aug 9, 2023 $ 0.0087
-0.10%
$ 17.39 million $ 87,217
Aug 8, 2023 $ 0.0087
+0.56%
$ 17.41 million $ 179,140
Aug 7, 2023 $ 0.00866
-1.97%
$ 17.31 million $ 124,212
Aug 6, 2023 $ 0.00883
+7.06%
$ 17.65 million $ 137,255
Aug 5, 2023 $ 0.00819
-5.59%
$ 16.39 million $ 126,136
Aug 4, 2023 $ 0.00868
-1.74%
$ 17.35 million $ 202,198
Aug 3, 2023 $ 0.00883
-10.80%
$ 17.67 million $ 169,026
Aug 2, 2023 $ 0.00991
+1.12%
$ 19.81 million $ 99,005
Aug 1, 2023 $ 0.0098
-6.11%
$ 19.59 million $ 116,995
Jul 31, 2023 $ 0.0107
-0.56%
$ 21.33 million $ 83,554
Jul 30, 2023 $ 0.0107
+4.20%
$ 21.45 million $ 79,240
Jul 29, 2023 $ 0.0103
+0.03%
$ 20.58 million $ 130,983