MetaCene Historical Data

MAK Page 12
Download
Date Close Price change Market cap Trading volume
Feb 16, 2025 $ 0.019
-10.05%
$ 1.95 million $ 439,557
Feb 15, 2025 $ 0.0211
-9.78%
$ 2.16 million $ 502,924
Feb 14, 2025 $ 0.0234
+0.09%
$ 2.4 million $ 782,835
Feb 13, 2025 $ 0.0234
-0.57%
$ 2.39 million $ 622,803
Feb 12, 2025 $ 0.0235
-1.31%
$ 2.41 million $ 663,907
Feb 11, 2025 $ 0.0238
-2.42%
$ 2.44 million $ 669,052
Feb 10, 2025 $ 0.0244
-2.41%
$ 2.5 million $ 697,929
Feb 9, 2025 $ 0.025
-2.72%
$ 2.56 million $ 708,809
Feb 8, 2025 $ 0.0257
-1.08%
$ 2.63 million $ 769,564
Feb 7, 2025 $ 0.026
-1.25%
$ 2.66 million $ 658,337
Feb 6, 2025 $ 0.0263
+0.30%
$ 2.7 million $ 753,645
Feb 5, 2025 $ 0.0263
-0.57%
$ 2.69 million $ 765,534
Feb 4, 2025 $ 0.0267
-0.19%
$ 2.73 million $ 766,561
Feb 3, 2025 $ 0.0267
-0.12%
$ 2.74 million $ 768,444
Feb 2, 2025 $ 0.0268
-1.93%
$ 2.74 million $ 762,607
Feb 1, 2025 $ 0.0273
-0.11%
$ 2.79 million $ 629,093
Jan 31, 2025 $ 0.0273
-3.09%
$ 2.8 million $ 377,403
Jan 30, 2025 $ 0.0282
+0.32%
$ 2.89 million $ 686,977
Jan 29, 2025 $ 0.0281
-0.53%
$ 2.88 million $ 632,429
Jan 28, 2025 $ 0.0282
-0.63%
$ 2.89 million $ 733,574
Jan 27, 2025 $ 0.0284
-0.54%
$ 2.91 million $ 777,375
Jan 26, 2025 $ 0.0286
+0.85%
$ 2.93 million $ 747,205
Jan 25, 2025 $ 0.0283
+0.79%
$ 2.9 million $ 474,949
Jan 24, 2025 $ 0.0282
+0.63%
$ 2.89 million $ 573,211
Jan 23, 2025 $ 0.028
-4.79%
$ 2.87 million $ 723,911
Jan 22, 2025 $ 0.0293
-5.46%
$ 3 million $ 699,436
Jan 21, 2025 $ 0.031
-3.45%
$ 3.18 million $ 755,385
Jan 20, 2025 $ 0.0323
+1.75%
$ 3.31 million $ 908,422
Jan 19, 2025 $ 0.0317
+3.46%
$ 3.25 million $ 791,141
Jan 18, 2025 $ 0.0307
-3.52%
$ 3.14 million $ 595,326
Jan 17, 2025 $ 0.0318
-6.85%
$ 3.26 million $ 441,166
Jan 16, 2025 $ 0.0342
-0.29%
$ 3.51 million $ 680,705
Jan 15, 2025 $ 0.0343
+0.42%
$ 3.51 million $ 669,094
Jan 14, 2025 $ 0.0341
-4.31%
$ 3.5 million $ 822,715
Jan 13, 2025 $ 0.0359
-8.14%
$ 3.67 million $ 782,644
Jan 12, 2025 $ 0.039
+2.59%
$ 4 million $ 697,597
Jan 11, 2025 $ 0.038
-3.37%
$ 3.9 million $ 739,116
Jan 10, 2025 $ 0.0394
-1.51%
$ 4.03 million $ 960,803
Jan 9, 2025 $ 0.04
+12.41%
$ 4.09 million $ 1.64 million
Jan 8, 2025 $ 0.0356
+20.98%
$ 3.64 million $ 2.04 million
Jan 7, 2025 $ 0.0294
-3.19%
$ 3.01 million $ 787,266
Jan 6, 2025 $ 0.0304
-0.08%
$ 3.11 million $ 731,402
Jan 5, 2025 $ 0.0304
-5.31%
$ 3.11 million $ 773,390
Jan 4, 2025 $ 0.0321
+6.90%
$ 3.29 million $ 956,972
Jan 3, 2025 $ 0.03
+2.07%
$ 3.07 million $ 847,532
Jan 2, 2025 $ 0.0294
+5.59%
$ 3.01 million $ 722,353
Jan 1, 2025 $ 0.0279
-3.01%
$ 2.85 million $ 913,347
Dec 31, 2024 $ 0.0287
+10.05%
$ 2.94 million $ 1.19 million
Dec 30, 2024 $ 0.0261
+4.12%
$ 2.67 million $ 908,346
Dec 29, 2024 $ 0.0251
+1.79%
$ 2.57 million $ 920,367