Metacade Historical Data

MCADE Page 23
Download
Date Close Price change Market cap Trading volume
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
Jul 28, 2023 $ 0.0103
-2.77%
$ 20.57 million $ 54,486
Jul 27, 2023 $ 0.0106
-1.36%
$ 21.16 million $ 118,718
Jul 26, 2023 $ 0.0108
-7.37%
$ 21.56 million $ 90,210
Jul 25, 2023 $ 0.0116
-3.48%
$ 23.28 million $ 140,640
Jul 24, 2023 $ 0.0121
+9.57%
$ 24.11 million $ 222,374
Jul 23, 2023 $ 0.011
+4.16%
$ 22 million $ 112,475
Jul 22, 2023 $ 0.0106
-6.06%
$ 21.12 million $ 121,237
Jul 21, 2023 $ 0.0112
+1.17%
$ 22.48 million $ 137,169
Jul 20, 2023 $ 0.0111
-4.54%
$ 22.22 million $ 68,434
Jul 19, 2023 $ 0.0116
-1.37%
$ 23.28 million $ 88,863
Jul 18, 2023 $ 0.0118
-3.76%
$ 23.61 million $ 118,408
Jul 17, 2023 $ 0.0123
-2.28%
$ 24.52 million $ 74,822
Jul 16, 2023 $ 0.0125
+3.08%
$ 25.09 million $ 71,622
Jul 15, 2023 $ 0.0122
-2.71%
$ 24.36 million $ 98,558
Jul 14, 2023 $ 0.0125
+19.20%
$ 25.04 million $ 264,300
Jul 13, 2023 $ 0.0104
-12.55%
$ 20.8 million $ 209,614
Jul 12, 2023 $ 0.0121
+1.49%
$ 24.19 million $ 116,353
Jul 11, 2023 $ 0.012
-5.76%
$ 23.91 million $ 171,288
Jul 10, 2023 $ 0.0126
-1.42%
$ 25.17 million $ 134,198
Jul 9, 2023 $ 0.0127
+0.55%
$ 25.46 million $ 162,268
Jul 8, 2023 $ 0.0126
+0.52%
$ 25.12 million $ 134,078
Jul 7, 2023 $ 0.0125
-1.13%
$ 24.92 million $ 172,429
Jul 6, 2023 $ 0.0126
-5.72%
$ 25.22 million $ 112,603
Jul 5, 2023 $ 0.0134
+4.14%
$ 26.73 million $ 162,429
Jul 4, 2023 $ 0.0127
-1.16%
$ 25.48 million $ 185,655
Jul 3, 2023 $ 0.0129
-6.32%
$ 25.8 million $ 222,568
Jul 2, 2023 $ 0.0137
-5.82%
$ 27.49 million $ 250,835
Jul 1, 2023 $ 0.0146
-5.12%
$ 29.18 million $ 212,922
Jun 30, 2023 $ 0.0154
-6.38%
$ 30.87 million $ 217,539
Jun 29, 2023 $ 0.0166
+8.73%
$ 33.11 million $ 338,463
Jun 28, 2023 $ 0.0152
-10.85%
$ 30.46 million $ 351,294
Jun 27, 2023 $ 0.0171
+12.29%
$ 34.27 million $ 248,891
Jun 26, 2023 $ 0.0153
-0.85%
$ 30.53 million $ 117,567
Jun 25, 2023 $ 0.0151
+13.62%
$ 30.18 million $ 108,103
Jun 24, 2023 $ 0.0133
+9.74%
$ 26.61 million $ 295,254
Jun 23, 2023 $ 0.0121
-7.30%
$ 24.25 million $ 305,168
Jun 22, 2023 $ 0.0131
-5.76%
$ 26.17 million $ 390,390
Jun 21, 2023 $ 0.0139
-11.28%
$ 27.76 million $ 377,599
Jun 20, 2023 $ 0.0156
-5.10%
$ 31.28 million $ 239,869
Jun 19, 2023 $ 0.0165
-2.28%
$ 32.97 million $ 299,606
Jun 18, 2023 $ 0.0169
-1.23%
$ 33.8 million $ 255,866