Metacade Historical Data

MCADE Page 4
Download
Date Close Price change Market cap Trading volume
Nov 23, 2025 $ 0.00413
-8.59%
$ 6.92 million $ 551,315
Nov 22, 2025 $ 0.00453
-1.81%
$ 7.6 million $ 477,823
Nov 21, 2025 $ 0.00458
+4.23%
$ 7.76 million $ 466,851
Nov 20, 2025 $ 0.00442
-12.72%
$ 7.39 million $ 450,226
Nov 19, 2025 $ 0.00506
-8.49%
$ 8.52 million $ 550,251
Nov 18, 2025 $ 0.00556
+0.36%
$ 9.31 million $ 528,376
Nov 17, 2025 $ 0.00554
-5.61%
$ 9.33 million $ 595,476
Nov 16, 2025 $ 0.00589
-5.82%
$ 9.88 million $ 503,082
Nov 15, 2025 $ 0.00628
+4.22%
$ 10.53 million $ 648,789
Nov 14, 2025 $ 0.00611
-11.15%
$ 10.15 million $ 694,321
Nov 13, 2025 $ 0.00678
-9.40%
$ 11.57 million $ 669,755
Nov 12, 2025 $ 0.0075
+0.92%
$ 12.59 million $ 712,405
Nov 11, 2025 $ 0.00742
-3.19%
$ 12.5 million $ 570,707
Nov 10, 2025 $ 0.00767
-1.22%
$ 12.9 million $ 715,602
Nov 9, 2025 $ 0.00776
+5.04%
$ 13.07 million $ 704,567
Nov 8, 2025 $ 0.00739
-2.60%
$ 12.43 million $ 645,155
Nov 7, 2025 $ 0.00758
+5.58%
$ 12.76 million $ 648,736
Nov 6, 2025 $ 0.00718
-7.53%
$ 12.09 million $ 613,869
Nov 5, 2025 $ 0.00777
+6.53%
$ 13.08 million $ 681,640
Nov 4, 2025 $ 0.00729
-2.55%
$ 12.28 million $ 667,804
Nov 3, 2025 $ 0.00749
-12.72%
$ 12.6 million $ 618,281
Nov 2, 2025 $ 0.00858
+0.62%
$ 14.44 million $ 526,032
Nov 1, 2025 $ 0.00852
-0.58%
$ 14.34 million $ 586,444
Oct 31, 2025 $ 0.00856
-1.45%
$ 14.42 million $ 588,929
Oct 30, 2025 $ 0.00862
+1.02%
$ 14.61 million $ 701,426
Oct 29, 2025 $ 0.00853
-8.53%
$ 14.37 million $ 666,921
Oct 28, 2025 $ 0.00932
+0.68%
$ 15.69 million $ 655,076
Oct 27, 2025 $ 0.00926
+6.64%
$ 15.57 million $ 669,688
Oct 26, 2025 $ 0.00868
+4.22%
$ 14.62 million $ 585,689
Oct 25, 2025 $ 0.00833
+3.70%
$ 14.03 million $ 642,846
Oct 24, 2025 $ 0.00811
-3.09%
$ 13.53 million $ 625,140
Oct 23, 2025 $ 0.00834
-0.42%
$ 14.08 million $ 678,389
Oct 22, 2025 $ 0.00829
-5.02%
$ 14.09 million $ 595,130
Oct 21, 2025 $ 0.00881
-3.84%
$ 14.69 million $ 627,293
Oct 20, 2025 $ 0.00918
-3.62%
$ 15.42 million $ 624,101
Oct 19, 2025 $ 0.00957
+1.49%
$ 16.04 million $ 637,150
Oct 18, 2025 $ 0.00945
+0.16%
$ 15.86 million $ 762,121
Oct 17, 2025 $ 0.0095
-6.16%
$ 15.87 million $ 758,568
Oct 16, 2025 $ 0.0101
-7.31%
$ 17.05 million $ 802,946
Oct 15, 2025 $ 0.0109
-9.80%
$ 18.23 million $ 815,638
Oct 14, 2025 $ 0.0121
-5.08%
$ 20.38 million $ 833,419
Oct 13, 2025 $ 0.0128
+3.10%
$ 21.45 million $ 697,226
Oct 12, 2025 $ 0.0124
+17.33%
$ 20.81 million $ 916,187
Oct 11, 2025 $ 0.0105
-6.01%
$ 17.74 million $ 741,255
Oct 10, 2025 $ 0.0112
-20.08%
$ 18.72 million $ 801,264
Oct 9, 2025 $ 0.014
-5.05%
$ 23.56 million $ 884,918
Oct 8, 2025 $ 0.0147
+26.98%
$ 24.8 million $ 987,152
Oct 7, 2025 $ 0.0116
+2.65%
$ 19.53 million $ 867,958
Oct 6, 2025 $ 0.0113
+9.66%
$ 19.03 million $ 806,852
Oct 5, 2025 $ 0.0103
+0.15%
$ 17.35 million $ 888,232