Metacade Historical Data

MCADE Page 3
Download
Date Close Price change Market cap Trading volume
Jan 12, 2026 $ 0.0042
-3.73%
$ 7.07 million $ 361,181
Jan 11, 2026 $ 0.00436
+0.85%
$ 7.34 million $ 289,172
Jan 10, 2026 $ 0.00432
-1.15%
$ 7.28 million $ 291,090
Jan 9, 2026 $ 0.00437
+0.48%
$ 7.36 million $ 314,467
Jan 8, 2026 $ 0.00435
-1.95%
$ 7.33 million $ 283,214
Jan 7, 2026 $ 0.00444
-4.29%
$ 7.47 million $ 332,243
Jan 6, 2026 $ 0.00464
-0.81%
$ 7.81 million $ 248,614
Jan 5, 2026 $ 0.00468
+6.82%
$ 7.87 million $ 289,610
Jan 4, 2026 $ 0.00437
+1.86%
$ 7.36 million $ 340,851
Jan 3, 2026 $ 0.00429
-2.21%
$ 7.23 million $ 261,533
Jan 2, 2026 $ 0.00438
+2.60%
$ 7.38 million $ 315,202
Jan 1, 2026 $ 0.00427
+1.63%
$ 7.19 million $ 297,416
Dec 31, 2025 $ 0.00422
+1.78%
$ 7.07 million $ 285,959
Dec 30, 2025 $ 0.00416
-2.04%
$ 6.98 million $ 256,038
Dec 29, 2025 $ 0.00427
+0.45%
$ 7.15 million $ 338,172
Dec 28, 2025 $ 0.00424
-2.27%
$ 7.16 million $ 296,031
Dec 27, 2025 $ 0.00432
+0.63%
$ 7.3 million $ 230,197
Dec 26, 2025 $ 0.00429
+1.61%
$ 7.22 million $ 300,028
Dec 25, 2025 $ 0.00422
-3.17%
$ 7.11 million $ 289,736
Dec 24, 2025 $ 0.00434
-4.00%
$ 7.34 million $ 202,976
Dec 23, 2025 $ 0.0045
-2.81%
$ 7.62 million $ 303,934
Dec 22, 2025 $ 0.00469
+3.20%
$ 7.79 million $ 267,945
Dec 21, 2025 $ 0.00453
-0.26%
$ 7.65 million $ 273,308
Dec 20, 2025 $ 0.00456
+1.29%
$ 7.64 million $ 280,009
Dec 19, 2025 $ 0.00452
+7.66%
$ 7.58 million $ 311,183
Dec 18, 2025 $ 0.00417
-0.95%
$ 7.06 million $ 289,464
Dec 17, 2025 $ 0.00422
+0.22%
$ 7.09 million $ 277,996
Dec 16, 2025 $ 0.00418
-2.74%
$ 7.06 million $ 324,107
Dec 15, 2025 $ 0.00427
-5.70%
$ 7.23 million $ 282,043
Dec 14, 2025 $ 0.00453
-3.46%
$ 7.6 million $ 292,641
Dec 13, 2025 $ 0.0047
+4.58%
$ 7.91 million $ 297,349
Dec 12, 2025 $ 0.0045
-5.98%
$ 7.57 million $ 298,697
Dec 11, 2025 $ 0.00479
-7.56%
$ 8.07 million $ 316,061
Dec 10, 2025 $ 0.00519
+1.10%
$ 8.74 million $ 293,703
Dec 9, 2025 $ 0.00515
+5.77%
$ 8.67 million $ 291,475
Dec 8, 2025 $ 0.00487
+1.74%
$ 8.2 million $ 331,032
Dec 7, 2025 $ 0.00477
+3.50%
$ 8.03 million $ 281,253
Dec 6, 2025 $ 0.0046
-2.62%
$ 7.75 million $ 295,199
Dec 5, 2025 $ 0.00473
-4.43%
$ 7.96 million $ 246,915
Dec 4, 2025 $ 0.00495
-4.12%
$ 8.32 million $ 327,149
Dec 3, 2025 $ 0.00516
+5.28%
$ 8.69 million $ 383,772
Dec 2, 2025 $ 0.00489
+11.48%
$ 8.24 million $ 382,737
Dec 1, 2025 $ 0.0044
-17.40%
$ 7.41 million $ 324,892
Nov 30, 2025 $ 0.00478
+1.38%
$ 8.97 million $ 73,137
Nov 29, 2025 $ 0.00467
+5.33%
$ 7.93 million $ 408,668
Nov 28, 2025 $ 0.00431
-14.91%
$ 7.47 million $ 377,784
Nov 27, 2025 $ 0.00507
-6.83%
$ 8.54 million $ 517,995
Nov 26, 2025 $ 0.00544
+6.10%
$ 9.16 million $ 552,407
Nov 25, 2025 $ 0.00511
+6.90%
$ 8.63 million $ 532,044
Nov 24, 2025 $ 0.00462
+12.52%
$ 8.04 million $ 487,540