MetaToken Historical Data

MTK Page 4
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.00259
+8.37%
$ 1.06 million $ 11,491
Dec 7, 2024 $ 0.0021
+14.75%
$ 862,985 $ 13,418
Dec 6, 2024 $ 0.00183
-14.08%
$ 752,030 $ 17,438
Dec 5, 2024 $ 0.00213
-6.17%
$ 875,314 $ 13,863
Dec 4, 2024 $ 0.00227
+3.18%
$ 932,846 $ 4,683
Dec 3, 2024 $ 0.0022
-5.17%
$ 904,080 $ 11,711
Dec 2, 2024 $ 0.00232
+8.41%
$ 953,393 $ 16,077
Dec 1, 2024 $ 0.00214
-5.31%
$ 879,423 $ 15,904
Nov 30, 2024 $ 0.00226
+20.86%
$ 928,737 $ 14,192
Nov 29, 2024 $ 0.00187
-7.88%
$ 768,468 $ 10,843
Nov 28, 2024 $ 0.00203
-9.37%
$ 834,219 $ 7,095
Nov 27, 2024 $ 0.00224
+2.75%
$ 920,518 $ 8,091
Nov 26, 2024 $ 0.00237
-0.42%
$ 973,941 $ 2,537
Nov 25, 2024 $ 0.00238
-1.24%
$ 978,050 $ 2,558
Nov 24, 2024 $ 0.00241
-8.37%
$ 990,378 $ 4,542
Nov 23, 2024 $ 0.00263
-5.40%
$ 1.08 million $ 11,079
Nov 22, 2024 $ 0.00278
-8.25%
$ 1.14 million $ 6,677
Nov 21, 2024 $ 0.00303
+1.00%
$ 1.25 million $ 9,614
Nov 20, 2024 $ 0.003
-17.13%
$ 1.23 million $ 14,735
Nov 19, 2024 $ 0.00287
-10.87%
$ 1.18 million $ 10,787
Nov 18, 2024 $ 0.00322
+12.98%
$ 1.32 million $ 14,105
Nov 17, 2024 $ 0.00285
-2.73%
$ 1.17 million $ 11,501
Nov 16, 2024 $ 0.00293
+0.34%
$ 1.2 million $ 7,391
Nov 15, 2024 $ 0.00292
+1.04%
$ 1.2 million $ 8,474
Nov 14, 2024 $ 0.00289
-8.25%
$ 1.19 million $ 21,006
Nov 13, 2024 $ 0.00315
+4.30%
$ 1.29 million $ 15,183
Nov 12, 2024 $ 0.00302
-5.33%
$ 1.24 million $ 10,854
Nov 11, 2024 $ 0.00319
-6.45%
$ 1.31 million $ 22,146
Nov 10, 2024 $ 0.00341
+3.33%
$ 1.4 million $ 24,885
Nov 9, 2024 $ 0.0033
+0.92%
$ 1.36 million $ 10,889
Nov 8, 2024 $ 0.00327
-13.03%
$ 1.34 million $ 8,693
Nov 7, 2024 $ 0.00376
+18.24%
$ 1.55 million $ 21,027
Nov 6, 2024 $ 0.00318
+1.60%
$ 1.31 million $ 15,307
Nov 5, 2024 $ 0.00313
-6.29%
$ 1.29 million $ 5,012
Nov 4, 2024 $ 0.00334
-6.44%
$ 1.37 million $ 14,217
Nov 3, 2024 $ 0.00357
-1.65%
$ 1.47 million $ 11,329
Nov 2, 2024 $ 0.00363
-0.55%
$ 1.49 million $ 2,606
Nov 1, 2024 $ 0.00365
+3.69%
$ 1.5 million $ 11,435
Oct 31, 2024 $ 0.00352
-9.28%
$ 1.45 million $ 13,079
Oct 30, 2024 $ 0.00388
+0.26%
$ 1.59 million $ 15,127
Oct 29, 2024 $ 0.00387
-17.83%
$ 1.59 million $ 22,930
Oct 28, 2024 $ 0.00471
+42.73%
$ 1.94 million $ 20,422
Oct 27, 2024 $ 0.00306
-42.26%
$ 1.26 million $ 33,889
Oct 26, 2024 $ 0.0053
+6.43%
$ 2.18 million $ 3,165
Oct 25, 2024 $ 0.00498
-1.39%
$ 2.05 million $ 11,100
Oct 24, 2024 $ 0.00505
-2.88%
$ 2.08 million $ 17,704
Oct 23, 2024 $ 0.0052
+4.21%
$ 2.14 million $ 15,711
Oct 22, 2024 $ 0.00499
-2.54%
$ 2.05 million $ 6,318
Oct 21, 2024 $ 0.00512
-3.58%
$ 2.1 million $ 11,565
Oct 20, 2024 $ 0.00531
-1.48%
$ 2.18 million $ 18,563