MetaCene Historical Data

MAK Page 13
Download
Date Close Price change Market cap Trading volume
Dec 28, 2024 $ 0.0246
-2.49%
$ 2.52 million $ 865,696
Dec 27, 2024 $ 0.0253
+0.72%
$ 2.59 million $ 889,875
Dec 26, 2024 $ 0.0251
+11.80%
$ 2.57 million $ 998,674
Dec 25, 2024 $ 0.0223
-7.73%
$ 2.29 million $ 521,090
Dec 24, 2024 $ 0.0242
+2.98%
$ 2.48 million $ 364,447
Dec 23, 2024 $ 0.0235
+2.62%
$ 2.41 million $ 249,816
Dec 22, 2024 $ 0.0229
-3.38%
$ 2.35 million $ 181,740
Dec 21, 2024 $ 0.0236
-15.40%
$ 2.42 million $ 362,304
Dec 20, 2024 $ 0.0279
+17.24%
$ 2.86 million $ 257,220
Dec 19, 2024 $ 0.0239
-2.23%
$ 2.44 million $ 751,413
Dec 18, 2024 $ 0.0244
-3.86%
$ 2.5 million $ 931,477
Dec 17, 2024 $ 0.0254
-13.36%
$ 2.6 million $ 1.34 million
Dec 16, 2024 $ 0.0293
+15.29%
$ 3 million $ 987,514
Dec 15, 2024 $ 0.0254
+1.53%
$ 2.6 million $ 784,298
Dec 14, 2024 $ 0.025
-0.86%
$ 2.57 million $ 1.02 million
Dec 13, 2024 $ 0.0253
+7.49%
$ 2.59 million $ 993,556
Dec 12, 2024 $ 0.0233
-9.03%
$ 2.39 million $ 839,655
Dec 11, 2024 $ 0.0256
+0.95%
$ 2.62 million $ 988,088
Dec 10, 2024 $ 0.0254
-4.77%
$ 2.6 million $ 1.05 million
Dec 9, 2024 $ 0.0266
-7.20%
$ 2.73 million $ 1.02 million
Dec 8, 2024 $ 0.0287
+2.41%
$ 2.94 million $ 1.52 million
Dec 7, 2024 $ 0.028
-6.28%
$ 2.87 million $ 2.11 million
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