MetaCene Historical Data

MAK Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 0.00428
+1.41%
$ 438,115 $ 44,925
Oct 1, 2025 $ 0.00424
+2.85%
$ 431,817 $ 74,098
Sep 30, 2025 $ 0.0041
-13.11%
$ 421,752 $ 316,466
Sep 29, 2025 $ 0.00472
+4.40%
$ 483,920 $ 53,078
Sep 28, 2025 $ 0.00453
-3.07%
$ 463,163 $ 63,260
Sep 27, 2025 $ 0.00468
+2.77%
$ 479,455 $ 51,167
Sep 26, 2025 $ 0.00459
-8.03%
$ 467,290 $ 76,818
Sep 25, 2025 $ 0.005
-0.38%
$ 511,078 $ 82,279
Sep 24, 2025 $ 0.00501
-0.56%
$ 513,774 $ 83,609
Sep 23, 2025 $ 0.00504
-2.14%
$ 515,969 $ 115,869
Sep 22, 2025 $ 0.00516
-1.37%
$ 527,358 $ 134,363
Sep 21, 2025 $ 0.00524
-1.83%
$ 536,053 $ 116,434
Sep 20, 2025 $ 0.00533
-0.52%
$ 546,830 $ 96,889
Sep 19, 2025 $ 0.00536
-1.50%
$ 548,965 $ 101,786
Sep 18, 2025 $ 0.00544
-1.04%
$ 557,360 $ 91,641
Sep 17, 2025 $ 0.0055
-0.47%
$ 563,378 $ 119,109
Sep 16, 2025 $ 0.00552
+0.29%
$ 566,222 $ 123,593
Sep 15, 2025 $ 0.00552
-0.26%
$ 563,946 $ 104,134
Sep 14, 2025 $ 0.00552
-0.30%
$ 567,412 $ 89,781
Sep 13, 2025 $ 0.00554
-1.11%
$ 567,114 $ 128,830
Sep 12, 2025 $ 0.0056
-1.12%
$ 573,465 $ 70,856
Sep 11, 2025 $ 0.0057
+2.84%
$ 583,872 $ 81,571
Sep 10, 2025 $ 0.00555
+0.79%
$ 567,748 $ 72,764
Sep 9, 2025 $ 0.00551
-2.64%
$ 564,912 $ 88,712
Sep 8, 2025 $ 0.00566
-0.45%
$ 580,216 $ 91,364
Sep 7, 2025 $ 0.0057
+0.58%
$ 583,719 $ 67,357
Sep 6, 2025 $ 0.00567
+0.11%
$ 580,339 $ 55,471
Sep 5, 2025 $ 0.00567
-2.15%
$ 580,566 $ 155,763
Sep 4, 2025 $ 0.00577
-8.38%
$ 593,891 $ 151,970
Sep 3, 2025 $ 0.00631
-3.15%
$ 645,154 $ 92,874
Sep 2, 2025 $ 0.00652
-2.35%
$ 667,248 $ 138,029
Sep 1, 2025 $ 0.00668
-6.27%
$ 684,290 $ 4.4 million
Aug 31, 2025 $ 0.00716
+7.51%
$ 730,133 $ 7.17 million
Aug 30, 2025 $ 0.00666
+0.17%
$ 682,438 $ 90,334
Aug 29, 2025 $ 0.00665
-3.86%
$ 681,623 $ 100,001
Aug 28, 2025 $ 0.00692
-0.69%
$ 709,074 $ 121,249
Aug 27, 2025 $ 0.00696
-2.10%
$ 714,133 $ 114,457
Aug 26, 2025 $ 0.00712
-1.41%
$ 728,747 $ 141,376
Aug 25, 2025 $ 0.00722
-2.62%
$ 739,400 $ 169,312
Aug 24, 2025 $ 0.00741
-2.48%
$ 759,647 $ 122,623
Aug 23, 2025 $ 0.00761
+0.25%
$ 781,764 $ 161,228
Aug 22, 2025 $ 0.00753
-16.27%
$ 776,364 $ 308,885
Aug 21, 2025 $ 0.009
-2.58%
$ 922,588 $ 126,378
Aug 20, 2025 $ 0.00924
-2.24%
$ 947,508 $ 173,159
Aug 19, 2025 $ 0.00944
-3.72%
$ 966,488 $ 381,443
Aug 18, 2025 $ 0.0098
-0.93%
$ 1 million $ 125,373
Aug 17, 2025 $ 0.0099
-3.71%
$ 1.01 million $ 133,512
Aug 16, 2025 $ 0.0103
-3.04%
$ 1.05 million $ 89,609
Aug 15, 2025 $ 0.0106
-9.30%
$ 1.09 million $ 421,892
Aug 14, 2025 $ 0.0117
-9.74%
$ 1.2 million $ 2.11 million