MetaCene Historical Data

MAK Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.0299
+3.13%
$ 3.06 million $ 1.77 million
Dec 5, 2024 $ 0.029
-2.27%
$ 2.97 million $ 2.31 million
Dec 4, 2024 $ 0.0297
+0.28%
$ 3.04 million $ 2.14 million
Dec 3, 2024 $ 0.0296
-6.64%
$ 3.03 million $ 1.65 million
Dec 2, 2024 $ 0.0317
-5.64%
$ 3.25 million $ 1.61 million
Dec 1, 2024 $ 0.0336
-4.23%
$ 3.44 million $ 1.75 million
Nov 30, 2024 $ 0.0351
+3.24%
$ 3.59 million $ 4.86 million
Nov 29, 2024 $ 0.034
-40.40%
$ 3.48 million $ 10.52 million
Nov 28, 2024 $ 0.057
-3.38%
$ 5.84 million $ 3.75 million
Nov 27, 2024 $ 0.059
-8.18%
$ 6.04 million $ 3.98 million
Nov 26, 2024 $ 0.0643
+3.63%
$ 6.57 million $ 5.24 million
Nov 25, 2024 $ 0.062
+3.32%
$ 6.35 million $ 3.36 million
Nov 24, 2024 $ 0.06
-5.21%
$ 6.15 million $ 4.15 million
Nov 23, 2024 $ 0.0633
-1.00%
$ 6.48 million $ 5.05 million
Nov 22, 2024 $ 0.0639
-10.48%
$ 6.55 million $ 5.08 million
Nov 21, 2024 $ 0.0714
+0.32%
$ 7.32 million $ 5.05 million
Nov 20, 2024 $ 0.0712
-0.99%
$ 7.27 million $ 4.73 million
Nov 19, 2024 $ 0.072
-8.58%
$ 7.38 million $ 5.11 million
Nov 18, 2024 $ 0.0788
-1.87%
$ 8.07 million $ 5.4 million
Nov 17, 2024 $ 0.0803
+2.81%
$ 8.22 million $ 6.41 million
Nov 16, 2024 $ 0.0781
+5.61%
$ 8 million $ 5.54 million
Nov 15, 2024 $ 0.0739
+4.66%
$ 7.57 million $ 3.94 million
Nov 14, 2024 $ 0.0706
+6.22%
$ 7.24 million $ 4.71 million
Nov 13, 2024 $ 0.0665
+4.75%
$ 6.81 million $ 4.87 million
Nov 12, 2024 $ 0.0635
-8.25%
$ 6.5 million $ 3.86 million
Nov 11, 2024 $ 0.0692
+20.63%
$ 7.09 million $ 2.75 million
Nov 10, 2024 $ 0.0574
+11.55%
$ 5.88 million $ 1.86 million
Nov 9, 2024 $ 0.0514
-0.56%
$ 5.26 million $ 1.48 million
Nov 8, 2024 $ 0.0517
-0.28%
$ 5.3 million $ 1.55 million
Nov 7, 2024 $ 0.0519
-1.56%
$ 5.31 million $ 1.33 million
Nov 6, 2024 $ 0.0527
+20.29%
$ 5.4 million $ 3.82 million
Nov 5, 2024 $ 0.0438
-5.50%
$ 4.49 million $ 4.47 million
Nov 4, 2024 $ 0.0463
+7.62%
$ 4.75 million $ 4.08 million
Nov 3, 2024 $ 0.0431
+0.37%
$ 4.41 million $ 4.78 million
Nov 2, 2024 $ 0.0429
+6.64%
$ 4.39 million $ 4.08 million
Nov 1, 2024 $ 0.0402
-6.70%
$ 4.12 million $ 4.32 million
Oct 31, 2024 $ 0.043
+7.03%
$ 4.41 million $ 4.07 million
Oct 30, 2024 $ 0.0402
+2.35%
$ 4.12 million $ 3.94 million
Oct 29, 2024 $ 0.0393
+7.25%
$ 4.03 million $ 4.04 million
Oct 28, 2024 $ 0.0366
-7.17%
$ 3.75 million $ 4.15 million
Oct 27, 2024 $ 0.0395
+2.31%
$ 4.04 million $ 3.91 million
Oct 26, 2024 $ 0.0386
+0.39%
$ 3.95 million $ 4.39 million
Oct 25, 2024 $ 0.0384
+12.44%
$ 3.93 million $ 5.65 million
Oct 24, 2024 $ 0.0342
+0.52%
$ 3.5 million $ 5.6 million
Oct 23, 2024 $ 0.034
-3.76%
$ 3.48 million $ 5.35 million
Oct 22, 2024 $ 0.0353
+3.45%
$ 3.62 million $ 5.88 million
Oct 21, 2024 $ 0.0341
-4.30%
$ 3.5 million $ 4.83 million
Oct 20, 2024 $ 0.0357
-0.89%
$ 3.65 million $ 4.79 million
Oct 19, 2024 $ 0.0361
-9.75%
$ 3.7 million $ 4.47 million
Oct 18, 2024 $ 0.04
+5.42%
$ 4.1 million $ 4.62 million