Metacade Historical Data

MCADE Page 3
Download
Date Close Price change Market cap Trading volume
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
May 13 $ 0.0102
+9.89%
$ 21.41 million $ 936,964
May 6 $ 0.0106
+22.24%
$ 18.32 million $ 3.3 million
Apr 29 $ 0.00965
-5.28%
$ 17.09 million $ 3 million
Apr 22 $ 0.0109
-7.50%
$ 20.12 million $ 3.88 million
Apr 15 $ 0.0123
+9.81%
$ 23.32 million $ 2.9 million
Apr 8 $ 0.011
-26.96%
$ 22.15 million $ 3 million
Apr 1 $ 0.016
-21.48%
$ 29.69 million $ 1.2 million
Mar 25 $ 0.0198
-19.88%
$ 40.35 million $ 1.29 million
Mar 18 $ 0.0254
+19.24%
$ 48.96 million $ 3.65 million
Mar 11 $ 0.0185
-20.53%
$ 42.15 million $ 8.04 million
Mar 4 $ 0.0236
-2.24%
$ 46.13 million $ 7.52 million
Feb 26 $ 0.0242
+44.22%
$ 47.81 million $ 8.88 million
Feb 19 $ 0.0168
+54.82%
$ 33.15 million $ 5.96 million
Feb 12 $ 0.0108
+3.74%
$ 21.41 million $ 4.02 million
Feb 5 $ 0.0108
-2.92%
$ 20.64 million $ 3.39 million
Jan 29 $ 0.0111
-3.22%
$ 22.04 million $ 4.4 million
Jan 22 $ 0.0116
-1.14%
$ 22.78 million $ 3.76 million
Jan 15 $ 0.0116
+1.22%
$ 23.12 million $ 4.13 million
Jan 8 $ 0.0118
-3.29%
$ 22.62 million $ 4.14 million
Jan 1 $ 0.0132
-4.92%
$ 24.21 million $ 4.37 million
Dec 25 $ 0.0128
+0.60%
$ 27.56 million $ 5.65 million
Dec 18 $ 0.0134
-5.22%
$ 25.14 million $ 5.18 million
Dec 11 $ 0.0143
+37.41%
$ 28.04 million $ 4.13 million
Dec 4 $ 0.0118
-4.69%
$ 20.62 million $ 3.91 million
Nov 27 $ 0.0124
-30.73%
$ 24.55 million $ 8.62 million
Nov 20 $ 0.0134
+31.32%
$ 35.45 million $ 6.61 million
Nov 13 $ 0.00755
+8.79%
$ 20.25 million $ 2.85 million
Nov 6 $ 0.00723
-1.03%
$ 13.73 million $ 2.75 million
Oct 30 $ 0.0073
+1.06%
$ 14.44 million $ 3.35 million
Oct 23 $ 0.00713
+22.55%
$ 14.27 million $ 3.54 million
Oct 16 $ 0.00582
-11.48%
$ 11.64 million $ 2.88 million
Oct 9 $ 0.00623
-0.07%
$ 13.15 million $ 1.33 million
Oct 2 $ 0.00697
+36.93%
$ 12.46 million $ 3.33 million
Sep 25 $ 0.00509
-29.48%
$ 10.17 million $ 3 million
Sep 18 $ 0.00756
-11.66%
$ 14.43 million $ 3.33 million