Metavisa Protocol Historical Data

MESA Page 17
Download
Date Close Price change Market cap Trading volume
Apr 11, 2024 $ 0.000401
+1.81%
$ 4.01 million $ 115,674
Apr 10, 2024 $ 0.000395
-1.32%
$ 3.95 million $ 102,960
Apr 9, 2024 $ 0.000401
-13.32%
$ 4.01 million $ 90,832
Apr 8, 2024 $ 0.000463
+12.39%
$ 4.63 million $ 112,048
Apr 7, 2024 $ 0.000412
-1.29%
$ 4.12 million $ 107,134
Apr 6, 2024 $ 0.000418
+2.07%
$ 4.18 million $ 111,497
Apr 5, 2024 $ 0.000408
-6.43%
$ 4.08 million $ 112,028
Apr 4, 2024 $ 0.000438
-4.35%
$ 4.38 million $ 122,163
Apr 3, 2024 $ 0.000456
+0.63%
$ 4.56 million $ 144,112
Apr 2, 2024 $ 0.000473
+17.50%
$ 4.73 million $ 121,702
Apr 1, 2024 $ 0.000402
-2.74%
$ 4.02 million $ 43,892
Mar 31, 2024 $ 0.000413
-1.81%
$ 4.13 million $ 92,068
Mar 30, 2024 $ 0.00042
+4.41%
$ 4.2 million $ 43,157
Mar 29, 2024 $ 0.000403
-10.00%
$ 4.03 million $ 99,431
Mar 28, 2024 $ 0.000447
-3.68%
$ 4.47 million $ 121,833
Mar 27, 2024 $ 0.000464
+0.69%
$ 4.64 million $ 139,646
Mar 26, 2024 $ 0.00046
-2.77%
$ 4.6 million $ 137,779
Mar 25, 2024 $ 0.000473
+2.83%
$ 4.73 million $ 157,341
Mar 24, 2024 $ 0.00046
+2.06%
$ 4.6 million $ 94,485
Mar 23, 2024 $ 0.00045
+1.96%
$ 4.5 million $ 63,170
Mar 22, 2024 $ 0.000445
-5.26%
$ 4.45 million $ 137,517
Mar 21, 2024 $ 0.000471
-4.11%
$ 4.71 million $ 130,851
Mar 20, 2024 $ 0.00049
+11.85%
$ 4.9 million $ 139,604
Mar 19, 2024 $ 0.000436
+5.97%
$ 4.36 million $ 139,185
Mar 18, 2024 $ 0.000411
-17.65%
$ 4.11 million $ 135,295
Mar 17, 2024 $ 0.000499
+8.88%
$ 4.99 million $ 140,703
Mar 16, 2024 $ 0.000456
-11.03%
$ 4.56 million $ 157,013
Mar 15, 2024 $ 0.000511
-2.10%
$ 5.11 million $ 142,785
Mar 14, 2024 $ 0.000522
-9.06%
$ 5.22 million $ 176,722
Mar 13, 2024 $ 0.000571
+14.20%
$ 5.71 million $ 187,991
Mar 12, 2024 $ 0.000499
-12.05%
$ 4.99 million $ 170,866
Mar 11, 2024 $ 0.000568
-5.17%
$ 5.68 million $ 211,533
Mar 10, 2024 $ 0.000602
-6.27%
$ 6.02 million $ 405,607
Mar 9, 2024 $ 0.000638
+62.78%
$ 6.38 million $ 384,710
Mar 8, 2024 $ 0.000392
+19.86%
$ 3.92 million $ 132,500
Mar 7, 2024 $ 0.000327
+4.91%
$ 3.27 million $ 65,151
Mar 6, 2024 $ 0.000312
+0.46%
$ 3.12 million $ 149,395
Mar 5, 2024 $ 0.00031
-12.49%
$ 3.1 million $ 198,987
Mar 4, 2024 $ 0.000354
-11.10%
$ 3.54 million $ 203,940
Mar 3, 2024 $ 0.000398
-1.24%
$ 3.98 million $ 205,630
Mar 2, 2024 $ 0.000409
+2.32%
$ 4.09 million $ 208,865
Mar 1, 2024 $ 0.000399
+5.06%
$ 3.99 million $ 236,458
Feb 29, 2024 $ 0.000378
-8.19%
$ 3.78 million $ 214,129
Feb 28, 2024 $ 0.000409
+1.92%
$ 4.09 million $ 207,131
Feb 27, 2024 $ 0.000401
+6.70%
$ 4.01 million $ 91,352
Feb 26, 2024 $ 0.000376
-13.64%
$ 3.76 million $ 213,410
Feb 25, 2024 $ 0.000434
+1.67%
$ 4.34 million $ 232,736
Feb 24, 2024 $ 0.000427
-3.29%
$ 4.27 million $ 215,268
Feb 23, 2024 $ 0.000444
-11.19%
$ 4.44 million $ 257,232
Feb 22, 2024 $ 0.000501
-3.75%
$ 5.01 million $ 235,176