MetaCene Historical Data

MAK Page 9
Download
Date Close Price change Market cap Trading volume
Mar 16, 2025 $ 0.0179
-5.76%
$ 1.84 million $ 1.13 million
Mar 15, 2025 $ 0.019
+1.46%
$ 1.95 million $ 1.01 million
Mar 14, 2025 $ 0.0188
-0.37%
$ 1.93 million $ 761,923
Mar 13, 2025 $ 0.0189
+1.73%
$ 1.94 million $ 885,543
Mar 12, 2025 $ 0.0186
+2.74%
$ 1.9 million $ 707,204
Mar 11, 2025 $ 0.0181
-0.23%
$ 1.85 million $ 738,574
Mar 10, 2025 $ 0.0181
-1.49%
$ 1.86 million $ 998,480
Mar 9, 2025 $ 0.0184
-0.76%
$ 1.89 million $ 1.02 million
Mar 8, 2025 $ 0.0185
+0.25%
$ 1.9 million $ 799,208
Mar 7, 2025 $ 0.0184
+0.11%
$ 1.89 million $ 1.04 million
Mar 6, 2025 $ 0.0184
-2.71%
$ 1.89 million $ 912,521
Mar 5, 2025 $ 0.0189
+0.58%
$ 1.94 million $ 951,300
Mar 4, 2025 $ 0.0188
+0.98%
$ 1.93 million $ 924,232
Mar 3, 2025 $ 0.0186
-4.78%
$ 1.91 million $ 990,833
Mar 2, 2025 $ 0.0196
+8.88%
$ 2.01 million $ 956,254
Mar 1, 2025 $ 0.018
+5.97%
$ 1.84 million $ 810,765
Feb 28, 2025 $ 0.0169
-10.36%
$ 1.73 million $ 742,078
Feb 27, 2025 $ 0.0189
+1.58%
$ 1.93 million $ 929,457
Feb 26, 2025 $ 0.0186
+5.82%
$ 1.9 million $ 1.08 million
Feb 25, 2025 $ 0.0176
-9.62%
$ 1.8 million $ 904,985
Feb 24, 2025 $ 0.0194
+1.17%
$ 1.99 million $ 246,391
Feb 23, 2025 $ 0.0192
-2.84%
$ 1.97 million $ 205,846
Feb 22, 2025 $ 0.0198
+5.13%
$ 2.02 million $ 161,818
Feb 21, 2025 $ 0.0188
+2.69%
$ 1.92 million $ 663,107
Feb 20, 2025 $ 0.0183
+0.33%
$ 1.87 million $ 283,117
Feb 19, 2025 $ 0.0182
-2.45%
$ 1.87 million $ 448,138
Feb 18, 2025 $ 0.0187
-0.55%
$ 1.92 million $ 671,968
Feb 17, 2025 $ 0.0188
-1.02%
$ 1.93 million $ 710,773
Feb 16, 2025 $ 0.019
-10.05%
$ 1.95 million $ 439,557
Feb 15, 2025 $ 0.0211
-9.78%
$ 2.16 million $ 502,924
Feb 14, 2025 $ 0.0234
+0.09%
$ 2.4 million $ 782,835
Feb 13, 2025 $ 0.0234
-0.57%
$ 2.39 million $ 622,803
Feb 12, 2025 $ 0.0235
-1.31%
$ 2.41 million $ 663,907
Feb 11, 2025 $ 0.0238
-2.42%
$ 2.44 million $ 669,052
Feb 10, 2025 $ 0.0244
-2.41%
$ 2.5 million $ 697,929
Feb 9, 2025 $ 0.025
-2.72%
$ 2.56 million $ 708,809
Feb 8, 2025 $ 0.0257
-1.08%
$ 2.63 million $ 769,564
Feb 7, 2025 $ 0.026
-1.25%
$ 2.66 million $ 658,337
Feb 6, 2025 $ 0.0263
+0.30%
$ 2.7 million $ 753,645
Feb 5, 2025 $ 0.0263
-0.57%
$ 2.69 million $ 765,534
Feb 4, 2025 $ 0.0267
-0.19%
$ 2.73 million $ 766,561
Feb 3, 2025 $ 0.0267
-0.12%
$ 2.74 million $ 768,444
Feb 2, 2025 $ 0.0268
-1.93%
$ 2.74 million $ 762,607
Feb 1, 2025 $ 0.0273
-0.11%
$ 2.79 million $ 629,093
Jan 31, 2025 $ 0.0273
-3.09%
$ 2.8 million $ 377,403
Jan 30, 2025 $ 0.0282
+0.32%
$ 2.89 million $ 686,977
Jan 29, 2025 $ 0.0281
-0.53%
$ 2.88 million $ 632,429
Jan 28, 2025 $ 0.0282
-0.63%
$ 2.89 million $ 733,574
Jan 27, 2025 $ 0.0284
-0.54%
$ 2.91 million $ 777,375
Jan 26, 2025 $ 0.0286
+0.85%
$ 2.93 million $ 747,205