Metavisa Protocol Historical Data

MESA Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.0000459
+6.34%
$ 458,996 $ 24,087
Dec 5, 2024 $ 0.0000432
-25.66%
$ 431,644 $ 24,530
Dec 4, 2024 $ 0.0000581
+7.40%
$ 580,663 $ 26,304
Dec 3, 2024 $ 0.000054
-1.94%
$ 539,505 $ 7,728
Dec 2, 2024 $ 0.0000549
-5.39%
$ 549,021 $ 44,258
Dec 1, 2024 $ 0.000058
-0.02%
$ 580,254 $ 39,433
Nov 30, 2024 $ 0.000058
+0.02%
$ 580,386 $ 17,707
Nov 29, 2024 $ 0.000058
-2.40%
$ 580,279 $ 3,651
Nov 28, 2024 $ 0.0000595
-4.21%
$ 594,544 $ 1,548
Nov 27, 2024 $ 0.0000621
+5.32%
$ 620,686 $ 3,799
Nov 26, 2024 $ 0.0000589
-0.72%
$ 589,341 $ 624
Nov 25, 2024 $ 0.0000594
+2.50%
$ 593,592 $ 2,126
Nov 24, 2024 $ 0.0000579
+1.70%
$ 579,105 $ 2,768
Nov 23, 2024 $ 0.0000569
+3.13%
$ 569,445 $ 23,326
Nov 22, 2024 $ 0.0000552
-13.91%
$ 552,156 $ 40,370
Nov 21, 2024 $ 0.0000641
-2.78%
$ 641,378 $ 11,471
Nov 20, 2024 $ 0.000066
-0.08%
$ 659,724 $ 87,023
Nov 19, 2024 $ 0.000066
-5.69%
$ 660,278 $ 60,943
Nov 18, 2024 $ 0.00007
-0.02%
$ 700,105 $ 128,161
Nov 17, 2024 $ 0.00007
+1.46%
$ 700,227 $ 112,826
Nov 16, 2024 $ 0.000069
-7.97%
$ 690,122 $ 86,365
Nov 15, 2024 $ 0.000075
+7.13%
$ 749,908 $ 115,332
Nov 14, 2024 $ 0.00007
-1.41%
$ 699,861 $ 29,890
Nov 13, 2024 $ 0.000071
-6.63%
$ 709,868 $ 86,740
Nov 12, 2024 $ 0.000076
+2.79%
$ 760,236 $ 118,190
Nov 11, 2024 $ 0.000074
-2.68%
$ 739,601 $ 69,359
Nov 10, 2024 $ 0.000077
+5.39%
$ 769,773 $ 106,112
Nov 9, 2024 $ 0.0000731
-3.78%
$ 730,634 $ 62,080
Nov 8, 2024 $ 0.0000759
+2.56%
$ 759,350 $ 23,210
Nov 7, 2024 $ 0.000074
-2.75%
$ 740,400 $ 88,252
Nov 6, 2024 $ 0.0000761
+5.76%
$ 761,313 $ 17,916
Nov 5, 2024 $ 0.000072
+8.95%
$ 719,840 $ 76,231
Nov 4, 2024 $ 0.0000661
-0.02%
$ 660,680 $ 19,318
Nov 3, 2024 $ 0.0000661
-12.07%
$ 660,808 $ 64,311
Nov 2, 2024 $ 0.0000752
-8.34%
$ 751,598 $ 44,436
Nov 1, 2024 $ 0.000082
+0.01%
$ 819,996 $ 99,021
Oct 31, 2024 $ 0.000082
-4.67%
$ 819,877 $ 60,350
Oct 30, 2024 $ 0.000086
+8.78%
$ 859,953 $ 77,404
Oct 29, 2024 $ 0.0000791
-3.53%
$ 790,530 $ 29,568
Oct 28, 2024 $ 0.0000819
-1.25%
$ 819,495 $ 24,194
Oct 27, 2024 $ 0.000083
-1.20%
$ 829,910 $ 100,846
Oct 26, 2024 $ 0.000084
-2.33%
$ 839,983 $ 87,797
Oct 25, 2024 $ 0.0000861
-2.22%
$ 860,567 $ 72,437
Oct 24, 2024 $ 0.000088
-1.15%
$ 880,105 $ 83,028
Oct 23, 2024 $ 0.000089
-2.17%
$ 890,384 $ 56,482
Oct 22, 2024 $ 0.000091
-2.16%
$ 910,090 $ 87,383
Oct 21, 2024 $ 0.000094
+3.26%
$ 940,066 $ 61,723
Oct 20, 2024 $ 0.000091
-2.13%
$ 910,419 $ 53,810
Oct 19, 2024 $ 0.000093
+1.09%
$ 930,236 $ 95,098
Oct 18, 2024 $ 0.000092
+1.13%
$ 920,219 $ 53,934