Metatoken Historical Data

MTK Page 2
Download
Date Close Price change Market cap Trading volume
Mar 4, 2024 $ 0.00328
+9.02%
$ 6,397 $ 34,900
Mar 3, 2024 $ 0.00295
-12.88%
$ 5,761 $ 40,656
Mar 2, 2024 $ 0.00339
+12.72%
$ 6,612 $ 506,539
Mar 1, 2024 $ 0.0027
+42.26%
$ 5,273 $ 73,831
Feb 29, 2024 $ 0.0019
-12.90%
$ 3,706 $ 24,689
Feb 28, 2024 $ 0.0021
-24.91%
$ 4,097 $ 51,681
Feb 27, 2024 $ 0.00279
+44.77%
$ 5,456 $ 232,538
Feb 26, 2024 $ 0.00193
+37.66%
$ 3,769 $ 835,750
Feb 25, 2024 $ 0.0014
+7.52%
$ 2,738 $ 602
Feb 24, 2024 $ 0.0013
+2.35%
$ 2,546 $ 2,654
Feb 23, 2024 $ 0.00127
-5.49%
$ 2,488 $ 1,618
Feb 22, 2024 $ 0.00135
-0.59%
$ 2,632 $ 1,440
Feb 21, 2024 $ 0.00136
+2.34%
$ 2,648 $ 2,386
Feb 20, 2024 $ 0.00133
-6.29%
$ 2,587 $ 9,217
Feb 19, 2024 $ 0.00141
+6.32%
$ 2,761 $ 12,587
Feb 18, 2024 $ 0.00133
-2.92%
$ 2,597 $ 11,279
Feb 17, 2024 $ 0.00137
-6.87%
$ 2,675 $ 20,029
Feb 16, 2024 $ 0.00147
-3.35%
$ 2,873 $ 193,089
Feb 15, 2024 $ 0.00152
+38.87%
$ 2,972 $ 354,637
Feb 14, 2024 $ 0.0011
+3.59%
$ 2,140 $ 1,546
Feb 13, 2024 $ 0.00106
+0.95%
$ 2,066 $ 555
Feb 12, 2024 $ 0.00105
+0.77%
$ 2,047 $ 9,115
Feb 11, 2024 $ 0.00108
-1.83%
$ 2,099 $ 1,335
Feb 10, 2024 $ 0.0011
-0.18%
$ 2,138 $ 168
Feb 9, 2024 $ 0.0011
+0.92%
$ 2,142 $ 346
Feb 8, 2024 $ 0.00109
+1.49%
$ 2,123 $ 444
Feb 7, 2024 $ 0.00107
+1.13%
$ 2,091 $ 416
Feb 6, 2024 $ 0.00106
+0.00%
$ 2,068 $ 376
Feb 5, 2024 $ 0.00106
+1.15%
$ 2,068 $ 522
Feb 4, 2024 $ 0.00105
+7.61%
$ 2,045 $ 3,014
Feb 3, 2024 $ 0.000973
+1.25%
$ 1,900 $ 102
Feb 2, 2024 $ 0.000961
+0.00%
$ 1,877 $ 357
Feb 1, 2024 $ 0.000961
-7.15%
$ 1,877 $ 935
Jan 31, 2024 $ 0.00103
-2.08%
$ 2,021 $ 390
Jan 30, 2024 $ 0.00106
+3.32%
$ 2,064 $ 593
Jan 29, 2024 $ 0.00102
-4.57%
$ 1,998 $ 7,764
Jan 28, 2024 $ 0.00102
-0.58%
$ 2,000 $ 12,421
Jan 27, 2024 $ 0.00103
+1.68%
$ 2,011 $ 60
Jan 26, 2024 $ 0.00101
-7.91%
$ 1,978 $ 5,667
Jan 25, 2024 $ 0.0011
+15.67%
$ 2,148 $ 771
Jan 24, 2024 $ 0.000951
+2.15%
$ 1,857 $ 8,714
Jan 23, 2024 $ 0.000931
-9.52%
$ 1,818 $ 2,703
Jan 22, 2024 $ 0.00103
-6.79%
$ 2,009 $ 23,236
Jan 21, 2024 $ 0.0011
+8.66%
$ 2,156 $ 4,761
Jan 20, 2024 $ 0.00102
-0.20%
$ 1,984 $ 304
Jan 19, 2024 $ 0.00102
+5.60%
$ 1,988 $ 1,306
Jan 18, 2024 $ 0.000964
-6.50%
$ 1,883 $ 312
Jan 17, 2024 $ 0.00103
+0.88%
$ 2,013 $ 490
Jan 16, 2024 $ 0.00102
-2.94%
$ 1,996 $ 1,708
Jan 15, 2024 $ 0.00105
-3.57%
$ 2,056 $ 5,064