Metatoken Historical Data

MTK Page 5
Download
Date Close Price change Market cap Trading volume
Oct 6, 2023 $ 0.000736
-6.83%
$ 1,437 $ 4,358
Oct 5, 2023 $ 0.00079
-17.91%
$ 1,543 $ 4,663
Oct 4, 2023 $ 0.000963
+2.45%
$ 1,880 $ 5,392
Oct 3, 2023 $ 0.00094
+9.29%
$ 1,836 $ 935
Oct 2, 2023 $ 0.00086
-3.61%
$ 1,679 $ 1,390
Oct 1, 2023 $ 0.000821
-4.55%
$ 1,603 $ 602
Sep 30, 2023 $ 0.00086
+10.08%
$ 1,680 $ 1,776
Sep 29, 2023 $ 0.000781
-1.75%
$ 1,526 $ 360
Sep 28, 2023 $ 0.000795
-9.15%
$ 1,553 $ 2,114
Sep 27, 2023 $ 0.000779
-9.17%
$ 1,521 $ 853
Sep 26, 2023 $ 0.000766
+0.20%
$ 1,496 $ 669
Sep 25, 2023 $ 0.000704
-19.51%
$ 1,376 $ 6,316
Sep 24, 2023 $ 0.000875
-5.99%
$ 1,709 $ 679
Sep 23, 2023 $ 0.000931
-4.69%
$ 1,818 $ 1,298
Sep 22, 2023 $ 0.000975
+6.78%
$ 1,905 $ 2,726
Sep 21, 2023 $ 0.000842
-17.05%
$ 1,644 $ 2,232
Sep 20, 2023 $ 0.00101
+5.58%
$ 1,982 $ 2,264
Sep 19, 2023 $ 0.000961
-6.93%
$ 1,877 $ 3,151
Sep 18, 2023 $ 0.00103
-0.10%
$ 2,017 $ 3,961
Sep 17, 2023 $ 0.00103
+15.35%
$ 2,017 $ 2,375
Sep 16, 2023 $ 0.000895
-7.53%
$ 1,748 $ 5,336
Sep 15, 2023 $ 0.000968
+13.20%
$ 1,890 $ 4,948
Sep 14, 2023 $ 0.000855
+21.91%
$ 1,670 $ 4,725
Sep 13, 2023 $ 0.000701
-26.78%
$ 1,370 $ 7,191
Sep 12, 2023 $ 0.000958
-7.53%
$ 1,871 $ 2,148
Sep 11, 2023 $ 0.00104
-14.02%
$ 2,023 $ 1,487
Sep 10, 2023 $ 0.0012
-2.62%
$ 2,353 $ 2,253
Sep 9, 2023 $ 0.00124
-6.20%
$ 2,414 $ 2,944
Sep 8, 2023 $ 0.00132
-4.91%
$ 2,574 $ 4,983
Sep 7, 2023 $ 0.00139
-5.36%
$ 2,706 $ 4,512
Sep 6, 2023 $ 0.00152
-8.24%
$ 2,967 $ 25,176
Sep 5, 2023 $ 0.00166
+10.17%
$ 3,235 $ 2,866
Sep 4, 2023 $ 0.0015
-1.33%
$ 2,938 $ 9,417
Sep 3, 2023 $ 0.00151
-21.82%
$ 2,947 $ 25,422
Sep 2, 2023 $ 0.00193
-26.08%
$ 3,768 $ 27,948
Sep 1, 2023 $ 0.00275
+80.19%
$ 5,364 $ 36,560
Aug 31, 2023 $ 0.00152
-21.20%
$ 2,977 $ 10,937
Aug 30, 2023 $ 0.00193
-1.23%
$ 3,779 $ 2,783
Aug 29, 2023 $ 0.00196
-16.23%
$ 3,826 $ 4,660
Aug 28, 2023 $ 0.00234
+5.45%
$ 4,567 $ 2,747
Aug 27, 2023 $ 0.00222
-3.42%
$ 4,331 $ 1,683
Aug 26, 2023 $ 0.0023
+3.01%
$ 4,484 $ 560
Aug 25, 2023 $ 0.00223
+0.81%
$ 4,353 $ 3,190
Aug 24, 2023 $ 0.00221
+0.42%
$ 4,319 $ 1,911
Aug 23, 2023 $ 0.0022
+6.26%
$ 4,303 $ 2,324
Aug 22, 2023 $ 0.00207
-3.09%
$ 4,048 $ 5,513
Aug 21, 2023 $ 0.00214
+5.68%
$ 4,179 $ 1,138
Aug 20, 2023 $ 0.00203
-6.68%
$ 3,956 $ 8,959
Aug 19, 2023 $ 0.00217
+6.84%
$ 4,239 $ 3,973
Aug 18, 2023 $ 0.00203
+1.01%
$ 3,969 $ 2,317