Metatoken Historical Data

MTK Page 8
Download
Date Close Price change Market cap Trading volume
May 9, 2023 $ 0.0173
+2.63%
$ 33,797 $ 249,054
May 8, 2023 $ 0.0245
+30.78%
$ 47,923 $ 388,968
May 7, 2023 $ 0.0183
+12.88%
$ 35,672 $ 466,343
May 6, 2023 $ 0.0161
+3.53%
$ 31,437 $ 537,196
May 5, 2023 $ 0.0155
+3.01%
$ 30,332 $ 346,585
May 4, 2023 $ 0.0151
+8.92%
$ 29,453 $ 395,434
May 3, 2023 $ 0.0139
-1.43%
$ 27,055 $ 396,628
May 2, 2023 $ 0.014
-6.82%
$ 27,325 $ 378,696
May 1, 2023 $ 0.015
+19.39%
$ 29,343 $ 379,459
Apr 30, 2023 $ 0.0125
-16.29%
$ 24,410 $ 250,578
Apr 29, 2023 $ 0.0149
+2.60%
$ 29,161 $ 449,256
Apr 28, 2023 $ 0.0144
+17.35%
$ 28,193 $ 483,794
Apr 27, 2023 $ 0.0122
+8.40%
$ 23,862 $ 135,131
Apr 26, 2023 $ 0.0113
-0.89%
$ 22,022 $ 437,153
Apr 25, 2023 $ 0.0113
-0.49%
$ 22,033 $ 508,182
Apr 24, 2023 $ 0.0113
-4.65%
$ 22,138 $ 476,818
Apr 23, 2023 $ 0.0118
-3.61%
$ 23,062 $ 235,771
Apr 22, 2023 $ 0.0123
+1.52%
$ 23,924 $ 517,044
Apr 21, 2023 $ 0.012
-18.55%
$ 23,402 $ 418,503
Apr 20, 2023 $ 0.0147
-0.90%
$ 28,700 $ 274,572
Apr 19, 2023 $ 0.0148
+0.71%
$ 28,937 $ 321,122
Apr 18, 2023 $ 0.0147
-2.50%
$ 28,732 $ 321,704
Apr 17, 2023 $ 0.0149
+2.14%
$ 29,060 $ 302,928
Apr 16, 2023 $ 0.0146
-5.16%
$ 28,595 $ 297,655
Apr 15, 2023 $ 0.0154
+1.45%
$ 30,043 $ 304,187
Apr 14, 2023 $ 0.0152
-8.79%
$ 29,619 $ 289,321
Apr 13, 2023 $ 0.0166
-8.87%
$ 32,429 $ 334,865
Apr 12, 2023 $ 0.0182
-33.23%
$ 35,601 $ 373,183
Apr 11, 2023 $ 0.0272
-0.48%
$ 53,049 $ 389,549
Apr 10, 2023 $ 0.0273
+40.04%
$ 53,345 $ 252,501
Apr 9, 2023 $ 0.0194
+2.58%
$ 37,956 $ 194,659
Apr 8, 2023 $ 0.0189
+4.75%
$ 36,965 $ 190,792
Apr 7, 2023 $ 0.0181
-1.22%
$ 35,274 $ 313,517
Apr 6, 2023 $ 0.0185
+4.56%
$ 36,161 $ 310,417
Apr 5, 2023 $ 0.0177
+25.07%
$ 34,595 $ 358,686
Apr 4, 2023 $ 0.0142
-1.48%
$ 27,686 $ 168,235
Apr 3, 2023 $ 0.0144
+2.36%
$ 28,139 $ 158,062
Apr 2, 2023 $ 0.0141
-5.96%
$ 27,452 $ 148,293
Apr 1, 2023 $ 0.0149
+1.40%
$ 29,089 $ 154,374
Mar 31, 2023 $ 0.0144
+2.51%
$ 28,206 $ 340,800
Mar 30, 2023 $ 0.0141
-5.88%
$ 27,574 $ 167,242
Mar 29, 2023 $ 0.015
+3.98%
$ 29,295 $ 144,549
Mar 28, 2023 $ 0.0144
+4.83%
$ 28,177 $ 157,678
Mar 27, 2023 $ 0.0138
-0.01%
$ 26,985 $ 159,492
Mar 26, 2023 $ 0.0138
+1.64%
$ 26,988 $ 131,104
Mar 25, 2023 $ 0.0137
+17.84%
$ 26,806 $ 159,221
Mar 24, 2023 $ 0.0117
+1.52%
$ 22,832 $ 170,783
Mar 23, 2023 $ 0.0115
-2.41%
$ 22,494 $ 165,603
Mar 22, 2023 $ 0.0117
+6.33%
$ 22,943 $ 197,670
Mar 21, 2023 $ 0.0111
-1.16%
$ 21,644 $ 171,761