Metacade Historical Data

MCADE Page 6
Download
Date Close Price change Market cap Trading volume
Aug 15, 2025 $ 0.0176
-7.27%
$ 29.68 million $ 964,923
Aug 14, 2025 $ 0.019
-9.69%
$ 32.03 million $ 981,221
Aug 13, 2025 $ 0.0211
-0.56%
$ 35.43 million $ 969,577
Aug 12, 2025 $ 0.0212
+4.34%
$ 35.62 million $ 948,513
Aug 11, 2025 $ 0.0203
-4.82%
$ 34.15 million $ 966,429
Aug 10, 2025 $ 0.0213
+4.50%
$ 35.9 million $ 1.03 million
Aug 9, 2025 $ 0.0204
+15.73%
$ 34.38 million $ 996,552
Aug 8, 2025 $ 0.0176
-0.23%
$ 29.67 million $ 971,945
Aug 7, 2025 $ 0.0177
+5.33%
$ 29.74 million $ 827,808
Aug 6, 2025 $ 0.0168
+6.61%
$ 28.24 million $ 963,311
Aug 5, 2025 $ 0.0157
-7.26%
$ 26.49 million $ 861,814
Aug 4, 2025 $ 0.017
-4.18%
$ 28.56 million $ 948,107
Aug 3, 2025 $ 0.0177
+2.53%
$ 29.8 million $ 864,624
Aug 2, 2025 $ 0.0172
+4.88%
$ 29.01 million $ 891,171
Aug 1, 2025 $ 0.0167
-8.04%
$ 27.63 million $ 921,069
Jul 31, 2025 $ 0.0182
-5.55%
$ 30.59 million $ 986,150
Jul 30, 2025 $ 0.0192
-3.09%
$ 32.4 million $ 1.15 million
Jul 29, 2025 $ 0.0199
-3.65%
$ 33.43 million $ 1.21 million
Jul 28, 2025 $ 0.0206
-8.47%
$ 34.7 million $ 1.26 million
Jul 27, 2025 $ 0.0225
+14.69%
$ 37.9 million $ 1.37 million
Jul 26, 2025 $ 0.0196
+4.89%
$ 33.05 million $ 1.28 million
Jul 25, 2025 $ 0.0187
+8.89%
$ 31.51 million $ 892,093
Jul 24, 2025 $ 0.0172
-6.31%
$ 28.93 million $ 1.26 million
Jul 23, 2025 $ 0.0183
-3.56%
$ 30.88 million $ 1.26 million
Jul 22, 2025 $ 0.019
+3.99%
$ 32.02 million $ 1.14 million
Jul 21, 2025 $ 0.0183
-4.13%
$ 30.79 million $ 1.14 million
Jul 20, 2025 $ 0.0191
-9.67%
$ 32.12 million $ 1.22 million
Jul 19, 2025 $ 0.0211
+4.12%
$ 35.49 million $ 984,660
Jul 18, 2025 $ 0.0202
+16.40%
$ 34.08 million $ 1.34 million
Jul 17, 2025 $ 0.0174
-4.66%
$ 29.28 million $ 1.36 million
Jul 16, 2025 $ 0.0182
+4.43%
$ 30.71 million $ 1.32 million
Jul 15, 2025 $ 0.0175
+44.02%
$ 29.41 million $ 1.55 million
Jul 14, 2025 $ 0.0121
-16.36%
$ 20.42 million $ 1.12 million
Jul 13, 2025 $ 0.0145
+40.58%
$ 24.42 million $ 1.27 million
Jul 12, 2025 $ 0.0103
+3.36%
$ 17.37 million $ 1.16 million
Jul 11, 2025 $ 0.00998
-5.37%
$ 16.8 million $ 938,974
Jul 10, 2025 $ 0.00953
+0.79%
$ 16.06 million $ 1.02 million
Jul 9, 2025 $ 0.00945
+11.55%
$ 15.91 million $ 880,699
Jul 8, 2025 $ 0.00847
-3.64%
$ 14.26 million $ 868,972
Jul 7, 2025 $ 0.00879
-2.01%
$ 14.8 million $ 1.02 million
Jul 6, 2025 $ 0.00897
-1.76%
$ 15.11 million $ 915,867
Jul 5, 2025 $ 0.00914
-0.42%
$ 15.38 million $ 817,064
Jul 4, 2025 $ 0.00917
-7.54%
$ 15.44 million $ 902,935
Jul 3, 2025 $ 0.00992
+23.00%
$ 16.7 million $ 1.07 million
Jul 2, 2025 $ 0.00807
-7.67%
$ 13.58 million $ 924,356
Jul 1, 2025 $ 0.00875
-5.60%
$ 14.71 million $ 1.01 million
Jun 30, 2025 $ 0.00926
+1.39%
$ 15.59 million $ 979,744
Jun 29, 2025 $ 0.00914
-7.12%
$ 15.38 million $ 956,480
Jun 28, 2025 $ 0.00984
+0.46%
$ 16.56 million $ 905,177
Jun 27, 2025 $ 0.00979
-5.93%
$ 16.49 million $ 1.15 million