Metacade Historical Data

MCADE Page 9
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 0.0141
-3.56%
$ 24.84 million $ 4.26 million
Mar 17, 2025 $ 0.0147
+3.24%
$ 25.76 million $ 5.01 million
Mar 16, 2025 $ 0.0142
+2.45%
$ 24.95 million $ 4.01 million
Mar 15, 2025 $ 0.0139
-0.40%
$ 24.36 million $ 3.96 million
Mar 14, 2025 $ 0.0138
-0.98%
$ 24.24 million $ 4.75 million
Mar 13, 2025 $ 0.0139
-0.05%
$ 24.48 million $ 4.58 million
Mar 12, 2025 $ 0.0139
-2.53%
$ 24.49 million $ 3.16 million
Mar 11, 2025 $ 0.0143
+0.99%
$ 25.13 million $ 5.7 million
Mar 10, 2025 $ 0.0142
+0.91%
$ 24.88 million $ 5.46 million
Mar 9, 2025 $ 0.014
-15.20%
$ 24.66 million $ 5.38 million
Mar 8, 2025 $ 0.0166
-0.43%
$ 29.07 million $ 4.98 million
Mar 7, 2025 $ 0.0166
-3.19%
$ 29.2 million $ 3.99 million
Mar 6, 2025 $ 0.0172
-9.10%
$ 30.16 million $ 5.21 million
Mar 5, 2025 $ 0.0189
+4.52%
$ 33.18 million $ 5.67 million
Mar 4, 2025 $ 0.0181
-6.33%
$ 31.75 million $ 5.45 million
Mar 3, 2025 $ 0.0193
-11.99%
$ 33.89 million $ 3.86 million
Mar 2, 2025 $ 0.0219
+27.82%
$ 38.48 million $ 3.89 million
Mar 1, 2025 $ 0.0171
+3.30%
$ 30.1 million $ 4.05 million
Feb 28, 2025 $ 0.0166
+3.94%
$ 29.14 million $ 4.24 million
Feb 27, 2025 $ 0.0158
+8.90%
$ 27.77 million $ 3.72 million
Feb 26, 2025 $ 0.0145
+1.01%
$ 25.5 million $ 3.76 million
Feb 25, 2025 $ 0.0144
-0.52%
$ 25.24 million $ 2.84 million
Feb 24, 2025 $ 0.0145
-9.04%
$ 25.39 million $ 3.97 million
Feb 23, 2025 $ 0.0159
-2.87%
$ 27.91 million $ 3.35 million
Feb 22, 2025 $ 0.0164
+6.87%
$ 28.72 million $ 3.71 million
Feb 21, 2025 $ 0.0153
-6.06%
$ 26.88 million $ 4.08 million
Feb 20, 2025 $ 0.0164
+14.32%
$ 28.75 million $ 3.52 million
Feb 19, 2025 $ 0.0143
+0.13%
$ 25.15 million $ 3.21 million
Feb 18, 2025 $ 0.0143
-2.22%
$ 25.11 million $ 3.35 million
Feb 17, 2025 $ 0.0146
-3.20%
$ 25.67 million $ 2.99 million
Feb 16, 2025 $ 0.0151
-0.68%
$ 26.53 million $ 4.38 million
Feb 15, 2025 $ 0.0152
-8.87%
$ 26.71 million $ 3.45 million
Feb 14, 2025 $ 0.0167
+20.25%
$ 29.31 million $ 3.89 million
Feb 13, 2025 $ 0.0139
-0.54%
$ 24.38 million $ 2.46 million
Feb 12, 2025 $ 0.014
-2.09%
$ 24.51 million $ 2.88 million
Feb 11, 2025 $ 0.0143
+1.46%
$ 25.03 million $ 3.74 million
Feb 10, 2025 $ 0.014
-1.60%
$ 24.67 million $ 3.5 million
Feb 9, 2025 $ 0.0143
-1.27%
$ 25.07 million $ 3.45 million
Feb 8, 2025 $ 0.0145
-5.21%
$ 25.42 million $ 3.48 million
Feb 7, 2025 $ 0.0153
+4.91%
$ 26.94 million $ 4.21 million
Feb 6, 2025 $ 0.0146
-10.22%
$ 25.68 million $ 2.39 million
Feb 5, 2025 $ 0.0163
+4.56%
$ 28.61 million $ 2.97 million
Feb 4, 2025 $ 0.0156
-4.14%
$ 27.36 million $ 4.11 million
Feb 3, 2025 $ 0.0163
+11.09%
$ 28.54 million $ 3.39 million
Feb 2, 2025 $ 0.0146
-14.00%
$ 25.69 million $ 3.94 million
Feb 1, 2025 $ 0.017
+3.69%
$ 29.87 million $ 3.71 million
Jan 31, 2025 $ 0.0164
-9.10%
$ 28.81 million $ 3.47 million
Jan 30, 2025 $ 0.018
-9.96%
$ 31.69 million $ 3.79 million
Jan 29, 2025 $ 0.02
+12.47%
$ 35.2 million $ 4.55 million
Jan 28, 2025 $ 0.0178
-10.78%
$ 31.3 million $ 3.78 million