Metacade Historical Data

MCADE Page 7
Download
Date Close Price change Market cap Trading volume
Jun 26, 2025 $ 0.0104
+0.85%
$ 17.52 million $ 929,146
Jun 25, 2025 $ 0.0108
-8.98%
$ 18.2 million $ 724,961
Jun 24, 2025 $ 0.0119
+2.56%
$ 20 million $ 831,323
Jun 23, 2025 $ 0.0116
+40.59%
$ 19.49 million $ 930,833
Jun 22, 2025 $ 0.00823
-26.06%
$ 13.85 million $ 764,072
Jun 21, 2025 $ 0.0111
-8.85%
$ 18.73 million $ 934,516
Jun 20, 2025 $ 0.0122
+0.51%
$ 20.55 million $ 878,831
Jun 19, 2025 $ 0.0121
-4.44%
$ 20.45 million $ 774,845
Jun 18, 2025 $ 0.0127
-3.69%
$ 21.39 million $ 741,202
Jun 17, 2025 $ 0.0132
-10.50%
$ 22.21 million $ 876,745
Jun 16, 2025 $ 0.0147
+6.21%
$ 24.82 million $ 848,786
Jun 15, 2025 $ 0.0139
-4.54%
$ 23.37 million $ 749,385
Jun 14, 2025 $ 0.0145
-2.29%
$ 24.48 million $ 822,367
Jun 13, 2025 $ 0.0149
-5.40%
$ 25.05 million $ 665,128
Jun 12, 2025 $ 0.0157
-4.10%
$ 26.48 million $ 822,522
Jun 11, 2025 $ 0.0164
+0.36%
$ 27.61 million $ 736,166
Jun 10, 2025 $ 0.0163
-1.91%
$ 28.7 million $ 821,642
Jun 9, 2025 $ 0.0167
+6.26%
$ 29.26 million $ 866,252
Jun 8, 2025 $ 0.0157
-4.71%
$ 27.53 million $ 1.11 million
Jun 7, 2025 $ 0.0165
+2.83%
$ 28.89 million $ 1.08 million
Jun 6, 2025 $ 0.016
+4.31%
$ 28.09 million $ 1.23 million
Jun 5, 2025 $ 0.0153
-7.20%
$ 26.93 million $ 1.21 million
Jun 4, 2025 $ 0.0165
-2.77%
$ 29.02 million $ 1.59 million
Jun 3, 2025 $ 0.017
+9.23%
$ 29.83 million $ 1.38 million
Jun 2, 2025 $ 0.0155
-13.77%
$ 27.24 million $ 1.7 million
Jun 1, 2025 $ 0.018
+9.03%
$ 31.59 million $ 1.23 million
May 31, 2025 $ 0.0165
-4.54%
$ 28.98 million $ 1.11 million
May 30, 2025 $ 0.0173
-6.61%
$ 30.36 million $ 1.54 million
May 29, 2025 $ 0.0185
-2.26%
$ 32.51 million $ 1.38 million
May 28, 2025 $ 0.019
-2.14%
$ 33.32 million $ 1.76 million
May 27, 2025 $ 0.0194
-7.00%
$ 34.04 million $ 2.28 million
May 26, 2025 $ 0.0208
+2.13%
$ 36.61 million $ 2.08 million
May 25, 2025 $ 0.0204
-3.42%
$ 35.85 million $ 1.8 million
May 24, 2025 $ 0.0212
+5.03%
$ 37.25 million $ 2.37 million
May 23, 2025 $ 0.0202
-10.09%
$ 35.48 million $ 1.76 million
May 22, 2025 $ 0.0222
+17.45%
$ 39.02 million $ 3.75 million
May 21, 2025 $ 0.0189
+6.40%
$ 33.21 million $ 2.21 million
May 20, 2025 $ 0.0178
+3.10%
$ 31.2 million $ 4.2 million
May 19, 2025 $ 0.0172
-4.60%
$ 30.26 million $ 5.11 million
May 18, 2025 $ 0.018
+5.38%
$ 31.69 million $ 4.63 million
May 17, 2025 $ 0.0171
-10.80%
$ 30.04 million $ 5.7 million
May 16, 2025 $ 0.0192
-1.23%
$ 33.68 million $ 5.17 million
May 15, 2025 $ 0.0194
-3.62%
$ 34.09 million $ 5.37 million
May 14, 2025 $ 0.0201
-4.22%
$ 35.36 million $ 4.56 million
May 13, 2025 $ 0.021
+10.17%
$ 36.88 million $ 4.77 million
May 12, 2025 $ 0.0191
-14.02%
$ 33.49 million $ 4.32 million
May 11, 2025 $ 0.0222
+30.51%
$ 38.93 million $ 4.09 million
May 10, 2025 $ 0.017
+30.37%
$ 29.84 million $ 5.22 million
May 9, 2025 $ 0.013
+11.83%
$ 22.86 million $ 5.86 million
May 8, 2025 $ 0.0116
+5.79%
$ 20.44 million $ 3.68 million