Metacade Historical Data

MCADE Page 22
Download
Date Close Price change Market cap Trading volume
Jun 8, 2023 $ 0.0211
+7.05%
$ 42.1 million $ 843,210
Jun 7, 2023 $ 0.0197
-5.94%
$ 39.39 million $ 592,680
Jun 6, 2023 $ 0.0209
-2.46%
$ 41.88 million $ 828,889
Jun 5, 2023 $ 0.0215
-2.13%
$ 42.96 million $ 941,485
Jun 4, 2023 $ 0.022
+0.18%
$ 43.92 million $ 955,183
Jun 3, 2023 $ 0.022
-2.08%
$ 43.91 million $ 1.36 million
Jun 2, 2023 $ 0.0228
-16.12%
$ 45.51 million $ 1.05 million
Jun 1, 2023 $ 0.0271
+1.11%
$ 54.26 million $ 850,202
May 31, 2023 $ 0.0269
+6.30%
$ 53.7 million $ 579,125
May 30, 2023 $ 0.0251
+0.77%
$ 50.28 million $ 426,823
May 29, 2023 $ 0.025
+10.11%
$ 50 million $ 526,569
May 28, 2023 $ 0.0228
+0.15%
$ 45.61 million $ 387,281
May 27, 2023 $ 0.0228
+0.92%
$ 45.57 million $ 440,123
May 26, 2023 $ 0.0226
+7.25%
$ 45.2 million $ 466,217
May 25, 2023 $ 0.0211
+0.38%
$ 42.14 million $ 426,039
May 24, 2023 $ 0.021
-2.41%
$ 41.99 million $ 505,558
May 23, 2023 $ 0.0215
+3.13%
$ 43.04 million $ 443,146
May 22, 2023 $ 0.0209
+1.24%
$ 41.74 million $ 458,990
May 21, 2023 $ 0.0206
+0.05%
$ 41.21 million $ 379,329
May 20, 2023 $ 0.0206
+2.81%
$ 41.26 million $ 271,770
May 19, 2023 $ 0.0201
-5.79%
$ 40.12 million $ 316,906
May 18, 2023 $ 0.0213
-3.56%
$ 42.65 million $ 286,811
May 17, 2023 $ 0.0223
+7.75%
$ 44.53 million $ 484,483
May 16, 2023 $ 0.0208
+17.83%
$ 41.59 million $ 597,988
May 15, 2023 $ 0.0177
+5.35%
$ 35.35 million $ 755,055
May 14, 2023 $ 0.0168
-16.36%
$ 33.64 million $ 843,178
May 13, 2023 $ 0.0202
+1.58%
$ 40.37 million $ 908,601
May 12, 2023 $ 0.0199
-10.95%
$ 39.75 million $ 914,851
May 11, 2023 $ 0.0225
+4.91%
$ 45.03 million $ 801,032
May 10, 2023 $ 0.0214
-24.47%
$ 42.84 million $ 1.27 million
May 9, 2023 $ 0.0283
+4.34%
$ 56.69 million $ 1.13 million
May 8, 2023 $ 0.0272
-8.22%
$ 54.34 million $ 1.67 million
May 7, 2023 $ 0.0296
-10.69%
$ 59.2 million $ 1.5 million
May 6, 2023 $ 0.0327
+14.09%
$ 65.46 million $ 1.21 million
May 5, 2023 $ 0.0289
-14.65%
$ 57.78 million $ 2.91 million
May 4, 2023 $ 0.0343
-17.39%
$ 68.5 million $ 3 million
May 3, 2023 $ 0.0414
+12.60%
$ 82.9 million $ 2.6 million
May 2, 2023 $ 0.0368
+28.77%
$ 73.65 million $ 1.92 million
May 1, 2023 $ 0.0286
+7.27%
$ 57.19 million $ 853,881
Apr 30, 2023 $ 0.0267
-5.34%
$ 53.41 million $ 1.12 million
Apr 29, 2023 $ 0.0282
+15.48%
$ 56.43 million $ 891,828
Apr 28, 2023 $ 0.0244
+3.11%
$ 48.79 million $ 598,914
Apr 27, 2023 $ 0.0237
+5.14%
$ 47.31 million $ 529,537
Apr 26, 2023 $ 0.0225
-7.13%
$ 45 million $ 709,333
Apr 25, 2023 $ 0.0242
+1.39%
$ 48.44 million $ 842,607
Apr 24, 2023 $ 0.0239
-5.02%
$ 47.83 million $ 746,952
Apr 23, 2023 $ 0.0252
+10.77%
$ 50.37 million $ 692,834
Apr 22, 2023 $ 0.0228
-10.45%
$ 45.57 million $ 719,050
Apr 21, 2023 $ 0.0255
-4.43%
$ 50.95 million $ 774,133
Apr 20, 2023 $ 0.0266
+10.34%
$ 53.29 million $ 2.16 million