MetaToken Historical Data

MTK Page 2
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 0.00155
-32.31%
$ 636,965 $ 287
Mar 17, 2025 $ 0.00229
+8.53%
$ 941,065 $ 198
Mar 16, 2025 $ 0.00211
-4.95%
$ 867,095 $ 179
Mar 15, 2025 $ 0.00222
-0.45%
$ 912,299 $ 40
Mar 14, 2025 $ 0.0025
+14.16%
$ 1.03 million $ 107
Mar 13, 2025 $ 0.00219
-1.79%
$ 899,970 $ 143
Mar 12, 2025 $ 0.00223
+0.00%
$ 916,408 $ 568
Mar 11, 2025 $ 0.00223
-13.57%
$ 916,408 $ 112
Mar 10, 2025 $ 0.00258
-6.86%
$ 1.06 million $ 1,175
Mar 9, 2025 $ 0.00277
-2.46%
$ 1.14 million $ 208
Mar 8, 2025 $ 0.00284
+1.07%
$ 1.17 million $ 498
Mar 7, 2025 $ 0.00281
+0.00%
$ 1.15 million $ 106
Mar 6, 2025 $ 0.00281
-9.94%
$ 1.15 million $ 765
Mar 5, 2025 $ 0.00312
+6.48%
$ 1.28 million $ 482
Mar 4, 2025 $ 0.00293
-7.57%
$ 1.2 million $ 1,111
Mar 3, 2025 $ 0.00317
+0.00%
$ 1.3 million $ 14,434
Mar 2, 2025 $ 0.00321
-8.81%
$ 1.32 million $ 40,550
Mar 1, 2025 $ 0.00315
+1.61%
$ 1.29 million $ 51,460
Feb 28, 2025 $ 0.0031
-2.52%
$ 1.27 million $ 53,727
Feb 27, 2025 $ 0.00318
-2.15%
$ 1.31 million $ 46,936
Feb 26, 2025 $ 0.00343
-4.72%
$ 1.41 million $ 49,886
Feb 25, 2025 $ 0.0036
+6.19%
$ 1.48 million $ 59,582
Feb 24, 2025 $ 0.00335
-20.05%
$ 1.38 million $ 32,957
Feb 23, 2025 $ 0.00419
+14.48%
$ 1.72 million $ 47,976
Feb 22, 2025 $ 0.00457
+60.35%
$ 1.88 million $ 61,284
Feb 21, 2025 $ 0.00285
-6.25%
$ 1.17 million $ 63,128
Feb 20, 2025 $ 0.00304
-6.46%
$ 1.25 million $ 57,939
Feb 19, 2025 $ 0.00327
+4.47%
$ 1.34 million $ 47,895
Feb 18, 2025 $ 0.00313
-20.56%
$ 1.29 million $ 52,721
Feb 17, 2025 $ 0.0039
+52.94%
$ 1.6 million $ 66,261
Feb 16, 2025 $ 0.00255
+9.91%
$ 1.05 million $ 61,044
Feb 15, 2025 $ 0.00444
+34.95%
$ 1.82 million $ 32,828
Feb 14, 2025 $ 0.00202
-30.58%
$ 830,110 $ 49,958
Feb 13, 2025 $ 0.00291
-21.14%
$ 1.2 million $ 51,670
Feb 12, 2025 $ 0.00369
-26.05%
$ 1.52 million $ 41,491
Feb 11, 2025 $ 0.00498
+46.90%
$ 2.05 million $ 67,064
Feb 10, 2025 $ 0.0034
-47.85%
$ 1.4 million $ 56,591
Feb 9, 2025 $ 0.00652
+155.69%
$ 2.68 million $ 69,243
Feb 8, 2025 $ 0.00255
-23.19%
$ 1.05 million $ 80,443
Feb 7, 2025 $ 0.00332
-16.79%
$ 1.36 million $ 81,880
Feb 6, 2025 $ 0.00399
-43.16%
$ 1.64 million $ 47,623
Feb 5, 2025 $ 0.00373
-41.81%
$ 1.53 million $ 58,819
Feb 4, 2025 $ 0.0064
+251.65%
$ 2.63 million $ 63,053
Feb 3, 2025 $ 0.00185
-16.67%
$ 760,249 $ 50,724
Feb 2, 2025 $ 0.00176
+203.45%
$ 723,264 $ 42,268
Feb 1, 2025 $ 0.00058
+7.41%
$ 238,348 $ 40,432
Jan 31, 2025 $ 0.00054
-10.00%
$ 221,911 $ 32,588
Jan 30, 2025 $ 0.0006
+0.00%
$ 246,567 $ 10,376
Jan 29, 2025 $ 0.0006
+1.69%
$ 246,567 $ 27,861
Jan 28, 2025 $ 0.00059
-6.35%
$ 242,458 $ 16,431