Metacade Historical Data

MCADE Page 4
Download
Date Close Price change Market cap Trading volume
Mar 12, 2026 $ 0.00227
+0.80%
$ 3.81 million $ 140,691
Mar 11, 2026 $ 0.00225
+1.13%
$ 3.79 million $ 170,764
Mar 10, 2026 $ 0.00222
+0.94%
$ 3.74 million $ 227,940
Mar 9, 2026 $ 0.0022
-1.17%
$ 3.7 million $ 211,528
Mar 8, 2026 $ 0.00222
-4.17%
$ 3.74 million $ 224,510
Mar 7, 2026 $ 0.00232
+0.86%
$ 3.9 million $ 171,739
Mar 6, 2026 $ 0.0023
-5.56%
$ 3.87 million $ 214,254
Mar 5, 2026 $ 0.00243
-1.45%
$ 4.09 million $ 221,342
Mar 4, 2026 $ 0.00247
+6.25%
$ 4.15 million $ 212,361
Mar 3, 2026 $ 0.00232
-2.12%
$ 3.91 million $ 217,043
Mar 2, 2026 $ 0.00237
+5.50%
$ 4 million $ 213,021
Mar 1, 2026 $ 0.00225
-3.36%
$ 3.79 million $ 217,985
Feb 28, 2026 $ 0.00233
+2.89%
$ 3.92 million $ 218,537
Feb 27, 2026 $ 0.00226
-7.41%
$ 3.8 million $ 251,892
Feb 26, 2026 $ 0.00244
-9.05%
$ 4.11 million $ 325,799
Feb 25, 2026 $ 0.00268
+11.73%
$ 4.52 million $ 296,931
Feb 24, 2026 $ 0.0024
-0.59%
$ 4.04 million $ 288,048
Feb 23, 2026 $ 0.00242
-5.75%
$ 4.07 million $ 240,124
Feb 22, 2026 $ 0.00256
-5.55%
$ 4.31 million $ 303,513
Feb 21, 2026 $ 0.00271
-3.70%
$ 4.56 million $ 299,265
Feb 20, 2026 $ 0.00281
-1.89%
$ 4.73 million $ 313,309
Feb 19, 2026 $ 0.00287
+4.76%
$ 4.82 million $ 231,668
Feb 18, 2026 $ 0.00274
+11.45%
$ 4.6 million $ 287,760
Feb 17, 2026 $ 0.00246
-0.84%
$ 4.13 million $ 292,906
Feb 16, 2026 $ 0.00248
+6.36%
$ 4.17 million $ 304,554
Feb 15, 2026 $ 0.00233
-5.26%
$ 3.92 million $ 278,812
Feb 14, 2026 $ 0.00246
+5.36%
$ 4.14 million $ 307,832
Feb 13, 2026 $ 0.00233
-2.68%
$ 3.92 million $ 270,240
Feb 12, 2026 $ 0.0024
-8.72%
$ 4.03 million $ 299,860
Feb 11, 2026 $ 0.00263
-1.63%
$ 4.42 million $ 306,091
Feb 10, 2026 $ 0.00267
-5.51%
$ 4.49 million $ 283,059
Feb 9, 2026 $ 0.00282
-6.74%
$ 4.75 million $ 306,971
Feb 8, 2026 $ 0.00304
-4.85%
$ 5.12 million $ 278,750
Feb 7, 2026 $ 0.0032
+5.58%
$ 5.39 million $ 323,856
Feb 6, 2026 $ 0.00303
+15.45%
$ 5.1 million $ 304,986
Feb 5, 2026 $ 0.00262
-15.55%
$ 4.42 million $ 255,590
Feb 4, 2026 $ 0.00311
-3.72%
$ 5.23 million $ 314,728
Feb 3, 2026 $ 0.00323
+0.45%
$ 5.43 million $ 287,150
Feb 2, 2026 $ 0.00321
+9.05%
$ 5.41 million $ 278,893
Feb 1, 2026 $ 0.00294
-5.83%
$ 4.95 million $ 317,546
Jan 31, 2026 $ 0.00312
-9.70%
$ 5.25 million $ 287,497
Jan 30, 2026 $ 0.00345
-7.08%
$ 5.81 million $ 319,684
Jan 29, 2026 $ 0.00372
-9.05%
$ 6.26 million $ 314,557
Jan 28, 2026 $ 0.00409
-2.02%
$ 6.88 million $ 299,422
Jan 27, 2026 $ 0.00417
+4.60%
$ 7.02 million $ 311,873
Jan 26, 2026 $ 0.00399
+5.50%
$ 6.71 million $ 301,357
Jan 25, 2026 $ 0.00378
-3.53%
$ 6.36 million $ 271,302
Jan 24, 2026 $ 0.00392
-1.28%
$ 6.59 million $ 339,276
Jan 23, 2026 $ 0.00397
-2.07%
$ 6.68 million $ 296,376
Jan 22, 2026 $ 0.00405
-0.83%
$ 6.82 million $ 283,323