MetaCene Historical Data

MAK Page 2
Download
Date Close Price change Market cap Trading volume
Aug 25 $ 0.00666
-10.22%
$ 730,133 $ 736,730
Aug 18 $ 0.00761
-23.09%
$ 759,647 $ 1.28 million
Aug 11 $ 0.0099
+16.24%
$ 1.01 million $ 5.59 million
Aug 4 $ 0.00811
-18.12%
$ 872,047 $ 8.37 million
Jul 28 $ 0.00996
-2.00%
$ 1.02 million $ 14.84 million
Jul 21 $ 0.0103
+12.39%
$ 1.04 million $ 4.43 million
Jul 14 $ 0.0092
+43.34%
$ 940,283 $ 10.33 million
Jul 7 $ 0.00654
-1.08%
$ 657,307 $ 5.32 million
Jun 30 $ 0.00594
-0.67%
$ 677,258 $ 8.45 million
Jun 23 $ 0.00606
-10.78%
$ 612,429 $ 13.3 million
Jun 16 $ 0.00651
-5.01%
$ 695,537 $ 16.58 million
Jun 9 $ 0.00694
+0.22%
$ 701,956 $ 12.56 million
Jun 2 $ 0.00712
+10.67%
$ 708,974 $ 8.61 million
May 26 $ 0.00643
-10.80%
$ 658,652 $ 8.62 million
May 19 $ 0.00723
+37.99%
$ 738,417 $ 9.2 million
May 12 $ 0.00522
+4.50%
$ 536,575 $ 915,815
May 5 $ 0.00528
+7.48%
$ 511,076 $ 1.13 million
Apr 28 $ 0.00491
-26.89%
$ 503,015 $ 1.09 million
Apr 21 $ 0.00673
+63.78%
$ 689,470 $ 5.54 million
Apr 14 $ 0.00432
-15.48%
$ 420,985 $ 1.06 million
Apr 7 $ 0.00524
-40.19%
$ 523,757 $ 3.88 million
Mar 31 $ 0.00875
-24.62%
$ 896,627 $ 4.43 million
Mar 24 $ 0.0129
-31.49%
$ 1.19 million $ 5.52 million
Mar 17 $ 0.0185
+3.14%
$ 1.93 million $ 5.77 million
Mar 10 $ 0.019
+3.41%
$ 1.84 million $ 5.1 million
Mar 3 $ 0.0185
-5.39%
$ 1.89 million $ 5.62 million
Feb 24 $ 0.0196
+2.00%
$ 2.01 million $ 5.67 million
Feb 17 $ 0.0198
+3.98%
$ 1.97 million $ 2.94 million
Feb 10 $ 0.0211
-15.59%
$ 1.95 million $ 3.94 million
Feb 3 $ 0.0257
-3.91%
$ 2.56 million $ 4.48 million
Jan 27 $ 0.0268
-6.30%
$ 2.74 million $ 4.6 million
Jan 20 $ 0.0283
-10.76%
$ 2.93 million $ 4.14 million
Jan 13 $ 0.0307
-21.41%
$ 3.25 million $ 3.99 million
Jan 6 $ 0.038
+25.21%
$ 4 million $ 6.9 million
Dec 30 $ 0.0321
+28.02%
$ 3.11 million $ 5.54 million
Dec 23 $ 0.0246
+7.56%
$ 2.57 million $ 3.89 million
Dec 16 $ 0.0236
-7.18%
$ 2.35 million $ 4.63 million
Dec 9 $ 0.025
-12.77%
$ 2.6 million $ 5.92 million
Dec 2 $ 0.028
-16.57%
$ 2.94 million $ 11.59 million
Nov 25 $ 0.0336
-44.00%
$ 3.44 million $ 33.47 million
Nov 18 $ 0.0633
-21.16%
$ 6.15 million $ 30.43 million
Nov 11 $ 0.0781
+36.05%
$ 8.22 million $ 25.66 million
Nov 4 $ 0.0514
+19.38%
$ 5.88 million $ 16.73 million
Oct 28 $ 0.0431
+9.14%
$ 4.41 million $ 29.39 million
Oct 21 $ 0.0386
+8.13%
$ 4.04 million $ 31.7 million
Oct 14 $ 0.0357
+6.33%
$ 3.65 million $ 24.95 million
Oct 7 $ 0.0332
-13.54%
$ 3.44 million $ 15.31 million
Sep 30 $ 0.0396
-23.68%
$ 3.93 million $ 42.85 million
Sep 23 $ 0.0544
+13.71%
$ 5.31 million $ 68.45 million
Sep 16 $ 0.0469
-35.81%
$ 47.85 million $ 58.27 million