MetaCene Historical Data

MAK Page 14
Download
Date Close Price change Market cap Trading volume
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
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