MetaCene Historical Data

MAK Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 13, 2025 $ 0.0129
+52.01%
$ 1.33 million $ 2.73 million
Aug 12, 2025 $ 0.00851
+0.06%
$ 872,077 $ 41,682
Aug 11, 2025 $ 0.00851
-0.04%
$ 871,555 $ 56,010
Aug 10, 2025 $ 0.00851
+4.95%
$ 872,047 $ 86,726
Aug 9, 2025 $ 0.00811
+6.90%
$ 831,745 $ 71,834
Aug 8, 2025 $ 0.00759
-10.53%
$ 777,749 $ 288,864
Aug 7, 2025 $ 0.00847
-10.03%
$ 868,074 $ 761,975
Aug 6, 2025 $ 0.00942
-0.33%
$ 964,812 $ 2.78 million
Aug 5, 2025 $ 0.00945
-4.24%
$ 967,977 $ 2.11 million
Aug 4, 2025 $ 0.00982
-0.88%
$ 1.01 million $ 2.36 million
Aug 3, 2025 $ 0.00996
-0.18%
$ 1.02 million $ 2.08 million
Aug 2, 2025 $ 0.00997
-0.06%
$ 1.02 million $ 1.82 million
Aug 1, 2025 $ 0.00993
-3.16%
$ 1.02 million $ 2.68 million
Jul 31, 2025 $ 0.0103
+3.40%
$ 1.05 million $ 1.98 million
Jul 30, 2025 $ 0.00991
-1.82%
$ 1.02 million $ 1.82 million
Jul 29, 2025 $ 0.0101
-1.54%
$ 1.03 million $ 2.91 million
Jul 28, 2025 $ 0.0103
+0.89%
$ 1.05 million $ 1.56 million
Jul 27, 2025 $ 0.0102
-1.45%
$ 1.04 million $ 280,672
Jul 26, 2025 $ 0.0103
-6.19%
$ 1.06 million $ 318,215
Jul 25, 2025 $ 0.011
-6.30%
$ 1.13 million $ 437,716
Jul 24, 2025 $ 0.0117
-9.25%
$ 1.2 million $ 633,095
Jul 23, 2025 $ 0.0129
+0.17%
$ 1.33 million $ 1.29 million
Jul 22, 2025 $ 0.0124
+34.32%
$ 1.27 million $ 336,421
Jul 21, 2025 $ 0.00922
+0.42%
$ 944,263 $ 1.41 million
Jul 20, 2025 $ 0.00918
-0.21%
$ 940,283 $ 2.12 million
Jul 19, 2025 $ 0.0092
-2.14%
$ 942,214 $ 1.88 million
Jul 18, 2025 $ 0.0094
-2.14%
$ 962,844 $ 2.49 million
Jul 17, 2025 $ 0.00961
+13.45%
$ 983,889 $ 2.38 million