MetaToken Historical Data

MTK Page 5
Download
Date Close Price change Market cap Trading volume
Oct 19, 2024 $ 0.00539
+11.59%
$ 2.21 million $ 25,023
Oct 18, 2024 $ 0.00453
-6.40%
$ 1.86 million $ 18,000
Oct 17, 2024 $ 0.00484
-8.51%
$ 1.99 million $ 14,798
Oct 16, 2024 $ 0.00529
-8.48%
$ 2.17 million $ 16,441
Oct 15, 2024 $ 0.00578
-24.94%
$ 2.38 million $ 34,934
Oct 14, 2024 $ 0.0077
-7.34%
$ 3.16 million $ 32,915
Oct 13, 2024 $ 0.00831
-7.56%
$ 3.41 million $ 34,697
Oct 12, 2024 $ 0.00899
+6.01%
$ 3.69 million $ 31,460
Oct 11, 2024 $ 0.00848
-14.00%
$ 3.48 million $ 28,873
Oct 10, 2024 $ 0.00988
-10.10%
$ 4.06 million $ 37,378
Oct 9, 2024 $ 0.011
+12.04%
$ 4.51 million $ 187,384
Oct 8, 2024 $ 0.0098
-9.59%
$ 4.03 million $ 539
Oct 7, 2024 $ 0.0108
-0.37%
$ 4.45 million $ 466
Oct 6, 2024 $ 0.0109
-4.73%
$ 4.47 million $ 515
Oct 5, 2024 $ 0.0114
-6.24%
$ 4.69 million $ 1,284
Oct 4, 2024 $ 0.0122
+2.27%
$ 5.01 million $ 780
Oct 3, 2024 $ 0.0119
-6.88%
$ 4.9 million $ 5,378
Oct 2, 2024 $ 0.0128
-16.10%
$ 5.25 million $ 29,788
Oct 1, 2024 $ 0.0152
+7.03%
$ 6.25 million $ 176,368
Sep 30, 2024 $ 0.0142
+5.41%
$ 5.84 million $ 986,083
Sep 29, 2024 $ 0.0137
-9.05%
$ 5.61 million $ 862,009
Sep 28, 2024 $ 0.015
-4.03%
$ 6.16 million $ 439,709
Sep 27, 2024 $ 0.0158
+3.33%
$ 6.5 million $ 655,752
Sep 26, 2024 $ 0.0153
-0.13%
$ 6.29 million $ 582,336
Sep 25, 2024 $ 0.0153
-1.48%
$ 6.28 million $ 514,136
Sep 24, 2024 $ 0.0156
+3.80%
$ 6.4 million $ 190,923
Sep 23, 2024 $ 0.015
+1.08%
$ 6.16 million $ 289,419
Sep 22, 2024 $ 0.0148
-7.71%
$ 6.1 million $ 1.12 million
Sep 21, 2024 $ 0.016
-9.88%
$ 6.6 million $ 1.31 million
Sep 20, 2024 $ 0.0178
+3.54%
$ 7.32 million $ 1.35 million
Sep 19, 2024 $ 0.0175
-6.08%
$ 7.18 million $ 937,206
Sep 18, 2024 $ 0.0186
-6.16%
$ 7.64 million $ 1.37 million
Sep 17, 2024 $ 0.0198
-0.25%
$ 8.12 million $ 393,406
Sep 16, 2024 $ 0.0197
-6.28%
$ 8.1 million $ 664,056
Sep 15, 2024 $ 0.021
-22.32%
$ 8.64 million $ 1.31 million
Sep 14, 2024 $ 0.027
-5.09%
$ 11.1 million $ 500,609
Sep 13, 2024 $ 0.0285
-3.23%
$ 11.7 million $ 1.02 million
Sep 12, 2024 $ 0.0294
-0.27%
$ 12.06 million $ 1.32 million
Sep 11, 2024 $ 0.0288
-15.75%
$ 11.83 million $ 1.26 million
Sep 10, 2024 $ 0.0342
-11.71%
$ 14.06 million $ 1.25 million
Sep 9, 2024 $ 0.039
-19.36%
$ 16.04 million $ 1.36 million
Sep 8, 2024 $ 0.0485
+30.62%
$ 19.95 million $ 1.33 million
Sep 7, 2024 $ 0.0372
+1.86%
$ 15.29 million $ 1.12 million
Sep 6, 2024 $ 0.0362
+5.69%
$ 14.9 million $ 1.16 million
Sep 5, 2024 $ 0.0345
+2.98%
$ 14.19 million $ 1.28 million
Sep 4, 2024 $ 0.033
-6.57%
$ 13.57 million $ 1.19 million
Sep 3, 2024 $ 0.0351
-0.88%
$ 14.42 million $ 884,004
Sep 2, 2024 $ 0.0356
+6.24%
$ 14.62 million $ 896,638
Sep 1, 2024 $ 0.0336
-7.45%
$ 13.79 million $ 1.2 million
Aug 31, 2024 $ 0.0368
+14.32%
$ 15.13 million $ 835,496