MetaDrive Historical Data

MD
Download
Date Close Price change Market cap Trading volume
Jul 24, 2023 $ 0.0224
-1.83%
$ -- $ 243
Jul 23, 2023 $ 0.021
+16.22%
$ 335.67 million $ 367
Jul 22, 2023 $ 0.0181
+28.97%
$ 288.99 million $ 778
Jul 20, 2023 $ 0.014
-12.33%
$ -- $ 7
Jul 19, 2023 $ 0.016
+52.20%
$ 255.68 million $ 0.1
Jul 18, 2023 $ 0.0165
-0.14%
$ 263.66 million $ 0
Jul 17, 2023 $ 0.0165
+36.45%
$ 263.98 million $ 18
Jul 16, 2023 $ 0.0121
-0.43%
$ 193.46 million $ 24
Jul 15, 2023 $ 0.0122
+0.54%
$ 194.47 million $ 0
Jul 14, 2023 $ 0.0121
-6.83%
$ 193.32 million $ 0
Jul 13, 2023 $ 0.013
-0.26%
$ 207.5 million $ 127
Jul 12, 2023 $ 0.013
-0.23%
$ 208.03 million $ 49
Jul 11, 2023 $ 0.013
-0.20%
$ 208.54 million $ 39
Jul 10, 2023 $ 0.0165
-2.85%
$ 264.05 million $ 32
Jul 9, 2023 $ 0.017
-5.47%
$ 271.78 million $ 0.01
Jul 8, 2023 $ 0.018
+18.70%
$ 287.46 million $ 7
Jul 7, 2023 $ 0.0151
+75.41%
$ 242.19 million $ 71
Jul 6, 2023 $ 0.00862
-10.70%
$ 137.94 million $ 17
Jul 5, 2023 $ 0.00965
+19.41%
$ 154.37 million $ 1,878
Jul 4, 2023 $ 0.00808
+0.06%
$ 129.3 million $ 0.1
Jul 3, 2023 $ 0.00807
-18.39%
$ 129.09 million $ 395
Jul 2, 2023 $ 0.00979
-6.75%
$ 156.66 million $ 2,093
Jul 1, 2023 $ 0.0105
-4.07%
$ 168.08 million $ 1,647
Jun 30, 2023 $ 0.0109
-0.12%
$ 175.19 million $ 1,601
Jun 29, 2023 $ 0.011
+21.87%
$ 175.34 million $ 1,749
Jun 28, 2023 $ 0.00902
-9.47%
$ 144.37 million $ 2,741
Jun 27, 2023 $ 0.00967
-21.45%
$ 154.64 million $ 4,578
Jun 26, 2023 $ 0.0123
-4.88%
$ 196.79 million $ 2
Jun 25, 2023 $ 0.00957
-27.25%
$ 153.09 million $ 139
Jun 24, 2023 $ 0.0131
-44.87%
$ 210.07 million $ 3
Jun 23, 2023 $ 0.0238
-15.71%
$ 381.08 million $ 165
Jun 22, 2023 $ 0.0283
-0.31%
$ 452.43 million $ 25
Jun 21, 2023 $ 0.0119
-33.77%
$ 189.68 million $ 30
Jun 20, 2023 $ 0.0179
+32.81%
$ 286.18 million $ 197
Jun 19, 2023 $ 0.00926
-22.55%
$ 148.22 million $ 6
Jun 18, 2023 $ 0.0158
-0.54%
$ 252.74 million $ 4
Jun 17, 2023 $ 0.0159
-6.03%
$ 254.13 million $ 4
Jun 16, 2023 $ 0.0114
+12.69%
$ 181.62 million $ 63
Jun 15, 2023 $ 0.0101
+0.15%
$ 161.12 million $ 356
Jun 14, 2023 $ 0.0101
-66.39%
$ 161.02 million $ 172
Jun 13, 2023 $ 0.0299
+50.62%
$ 479.02 million $ 186
Jun 12, 2023 $ 0.0199
-0.08%
$ 318.11 million $ 0
Jun 11, 2023 $ 0.0199
-5.41%
$ 318.34 million $ 145
Jun 10, 2023 $ 0.021
-1.82%
$ 336.57 million $ 6
Jun 9, 2023 $ 0.0214
-1.45%
$ 342.71 million $ 2
Jun 8, 2023 $ 0.0217
-1.14%
$ 347.81 million $ 67
Jun 7, 2023 $ 0.022
+15.73%
$ 351.69 million $ 176
Jun 6, 2023 $ 0.019
-0.17%
$ 303.76 million $ 39
Jun 5, 2023 $ 0.019
-0.65%
$ 304.24 million $ 49
Jun 4, 2023 $ 0.0191
+79.12%
$ 306.15 million $ 90
Download