Metacade Historical Data

MCADE Page 5
Download
Date Close Price change Market cap Trading volume
Oct 4, 2025 $ 0.0103
-2.08%
$ 17.31 million $ 876,194
Oct 3, 2025 $ 0.0105
-3.96%
$ 17.68 million $ 858,071
Oct 2, 2025 $ 0.011
+2.65%
$ 18.45 million $ 845,252
Oct 1, 2025 $ 0.0107
+0.53%
$ 17.97 million $ 792,954
Sep 30, 2025 $ 0.0106
-2.38%
$ 17.85 million $ 851,399
Sep 29, 2025 $ 0.0109
+3.54%
$ 18.31 million $ 859,020
Sep 28, 2025 $ 0.0105
-1.61%
$ 17.68 million $ 818,570
Sep 27, 2025 $ 0.0107
-0.99%
$ 18.02 million $ 873,909
Sep 26, 2025 $ 0.0107
+4.45%
$ 18.2 million $ 857,698
Sep 25, 2025 $ 0.0103
-2.23%
$ 17.16 million $ 851,647
Sep 24, 2025 $ 0.0106
-5.21%
$ 17.75 million $ 844,412
Sep 23, 2025 $ 0.0112
-1.67%
$ 18.78 million $ 948,444
Sep 22, 2025 $ 0.0113
+1.90%
$ 19.09 million $ 928,722
Sep 21, 2025 $ 0.0111
-4.87%
$ 18.63 million $ 797,616
Sep 20, 2025 $ 0.0117
+0.38%
$ 19.66 million $ 772,539
Sep 19, 2025 $ 0.0118
-8.15%
$ 19.66 million $ 881,405
Sep 18, 2025 $ 0.0128
-6.30%
$ 21.6 million $ 904,480
Sep 17, 2025 $ 0.0139
-0.07%
$ 23.04 million $ 689,041
Sep 16, 2025 $ 0.0139
+5.85%
$ 23.38 million $ 775,544
Sep 15, 2025 $ 0.0132
+10.05%
$ 22.17 million $ 789,792
Sep 14, 2025 $ 0.012
-2.31%
$ 20.19 million $ 857,625
Sep 13, 2025 $ 0.0123
-9.60%
$ 20.72 million $ 930,008
Sep 12, 2025 $ 0.0136
+0.26%
$ 22.93 million $ 992,040
Sep 11, 2025 $ 0.0136
+18.91%
$ 22.88 million $ 971,550
Sep 10, 2025 $ 0.0114
-3.59%
$ 19.23 million $ 932,669
Sep 9, 2025 $ 0.012
-0.12%
$ 20.14 million $ 793,775
Sep 8, 2025 $ 0.012
-0.71%
$ 20.16 million $ 810,443
Sep 7, 2025 $ 0.0121
+0.38%
$ 20.32 million $ 794,831
Sep 6, 2025 $ 0.012
-0.04%
$ 20.23 million $ 814,987
Sep 5, 2025 $ 0.012
+11.13%
$ 20.24 million $ 1.09 million
Sep 4, 2025 $ 0.0108
-5.36%
$ 18.2 million $ 923,077
Sep 3, 2025 $ 0.0115
-3.35%
$ 19.29 million $ 984,976
Sep 2, 2025 $ 0.012
+6.09%
$ 20.09 million $ 902,078
Sep 1, 2025 $ 0.0113
-7.81%
$ 19.03 million $ 942,158
Aug 31, 2025 $ 0.0126
-6.75%
$ 20.65 million $ 916,113
Aug 30, 2025 $ 0.0134
+0.99%
$ 22.68 million $ 881,950
Aug 29, 2025 $ 0.0132
-1.32%
$ 22.3 million $ 875,020
Aug 28, 2025 $ 0.0134
-10.51%
$ 22.61 million $ 833,156
Aug 27, 2025 $ 0.0151
-5.45%
$ 25.26 million $ 769,527
Aug 26, 2025 $ 0.0161
+3.69%
$ 26.96 million $ 744,338
Aug 25, 2025 $ 0.0155
-5.45%
$ 26.16 million $ 853,409
Aug 24, 2025 $ 0.0164
-1.63%
$ 27.66 million $ 844,861
Aug 23, 2025 $ 0.0167
+0.16%
$ 28.08 million $ 837,700
Aug 22, 2025 $ 0.0166
+10.71%
$ 28.04 million $ 844,687
Aug 21, 2025 $ 0.0151
-5.76%
$ 25.28 million $ 927,629
Aug 20, 2025 $ 0.0161
+4.68%
$ 26.87 million $ 973,358
Aug 19, 2025 $ 0.0157
-5.20%
$ 25.89 million $ 927,664
Aug 18, 2025 $ 0.0165
-3.97%
$ 27.8 million $ 995,516
Aug 17, 2025 $ 0.0172
+6.53%
$ 28.95 million $ 944,135
Aug 16, 2025 $ 0.0161
-8.51%
$ 27.17 million $ 985,045