MetaCene Historical Data

MAK Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 0.038
+10.05%
$ 3.89 million $ 3.66 million
Oct 16, 2024 $ 0.0345
+2.79%
$ 3.54 million $ 2.76 million
Oct 15, 2024 $ 0.0336
+1.66%
$ 3.44 million $ 2.35 million
Oct 14, 2024 $ 0.033
-1.54%
$ 3.38 million $ 2.3 million
Oct 13, 2024 $ 0.0335
+1.06%
$ 3.44 million $ 2.27 million
Oct 12, 2024 $ 0.0332
-1.26%
$ 3.4 million $ 2.21 million
Oct 11, 2024 $ 0.0336
-2.12%
$ 3.44 million $ 2.03 million
Oct 10, 2024 $ 0.0343
-5.47%
$ 3.52 million $ 2.48 million
Oct 9, 2024 $ 0.0364
+7.66%
$ 3.72 million $ 2.43 million
Oct 8, 2024 $ 0.0338
-2.60%
$ 3.46 million $ 2.6 million
Oct 7, 2024 $ 0.0347
-9.66%
$ 3.55 million $ 3.56 million
Oct 6, 2024 $ 0.0383
-3.12%
$ 3.93 million $ 4.88 million
Oct 5, 2024 $ 0.0396
-0.81%
$ 4.05 million $ 6.97 million
Oct 4, 2024 $ 0.0399
-2.78%
$ 4.08 million $ 6.95 million
Oct 3, 2024 $ 0.041
-2.44%
$ 4.2 million $ 7.25 million
Oct 2, 2024 $ 0.042
-7.02%
$ 4.31 million $ 6.48 million
Oct 1, 2024 $ 0.0452
-6.73%
$ 4.63 million $ 7.65 million
Sep 30, 2024 $ 0.0485
-6.44%
$ 4.97 million $ 7.55 million
Sep 29, 2024 $ 0.0518
-4.76%
$ 5.31 million $ 7.06 million
Sep 28, 2024 $ 0.0544
+1.38%
$ 5.57 million $ 9.91 million
Sep 27, 2024 $ 0.0536
-0.69%
$ 5.49 million $ 9.16 million
Sep 26, 2024 $ 0.054
-0.70%
$ 53.99 million $ 13.28 million
Sep 25, 2024 $ 0.0544
-18.08%
$ 54.36 million $ 11.68 million
Sep 24, 2024 $ 0.0663
+31.00%
$ 66.34 million $ 12.9 million
Sep 23, 2024 $ 0.0507
+5.86%
$ 50.66 million $ 11.51 million
Sep 22, 2024 $ 0.0479
+1.96%
$ 47.85 million $ 10.59 million
Sep 21, 2024 $ 0.0469
-0.31%
$ 46.93 million $ 8.14 million
Sep 20, 2024 $ 0.0471
-6.84%
$ 47.08 million $ 10.1 million
Sep 19, 2024 $ 0.0505
+0.70%
$ 50.54 million $ 9.69 million
Sep 18, 2024 $ 0.0501
-13.60%
$ 50.11 million $ 9.93 million
Sep 17, 2024 $ 0.058
-15.09%
$ 57.99 million $ 10.57 million
Sep 16, 2024 $ 0.0683
-6.59%
$ 68.29 million $ 9.84 million
Sep 15, 2024 $ 0.0731
-0.29%
$ 73.08 million $ 9.46 million
Sep 14, 2024 $ 0.0733
+8.15%
$ 73.32 million $ 10.21 million
Sep 13, 2024 $ 0.0678
-10.37%
$ 67.77 million $ 7.74 million
Sep 12, 2024 $ 0.0756
-13.33%
$ 75.59 million $ 10.45 million
Sep 11, 2024 $ 0.0872
-9.92%
$ 87.22 million $ 11.1 million
Sep 10, 2024 $ 0.0968
-7.35%
$ 96.82 million $ 10.39 million
Sep 9, 2024 $ 0.104
+17.88%
$ 104.49 million $ 10.91 million
Sep 8, 2024 $ 0.0881
-12.86%
$ 88.13 million $ 7.6 million
Sep 7, 2024 $ 0.101
-19.74%
$ 101.12 million $ 8.44 million
Sep 6, 2024 $ 0.126
-4.33%
$ 126.19 million $ 11.43 million
Download