Metaworld Historical Data

MWCC Page 10
Download
Date Close Price change Market cap Trading volume
May 3, 2023 $ 0.157
-4.83%
$ 313.89 million $ 236,348
May 2, 2023 $ 0.155
-5.68%
$ 310.41 million $ 220,816
May 1, 2023 $ 0.164
+2.07%
$ 328.13 million $ 223,390
Apr 30, 2023 $ 0.159
+9.04%
$ 317.81 million $ 323,581
Apr 29, 2023 $ 0.146
-10.21%
$ 291.88 million $ 341,092
Apr 28, 2023 $ 0.163
+1.90%
$ 325.92 million $ 235,632
Apr 26, 2023 $ 0.165
+12.82%
$ -- $ 2.79 million
Apr 25, 2023 $ 0.146
+191.21%
$ 291.73 million $ 2.54 million
Apr 24, 2023 $ 0.05
-5.89%
$ 100.04 million $ 1.6 million
Apr 23, 2023 $ 0.054
+9.54%
$ 108.07 million $ 854,131
Apr 22, 2023 $ 0.0493
-3.98%
$ 98.65 million $ 23,361
Apr 21, 2023 $ 0.0514
-2.92%
$ 102.72 million $ 82,157
Apr 20, 2023 $ 0.0523
-8.20%
$ 104.68 million $ 119,807
Apr 19, 2023 $ 0.057
+11.47%
$ 113.9 million $ 140,559
Apr 18, 2023 $ 0.0513
-0.52%
$ 102.56 million $ 157,639
Apr 17, 2023 $ 0.0513
-8.94%
$ 102.53 million $ 175,037
Apr 16, 2023 $ 0.0566
+2.33%
$ 113.24 million $ 183,749
Apr 15, 2023 $ 0.0553
-17.65%
$ 110.6 million $ 143,399
Apr 14, 2023 $ 0.0671
-1.16%
$ 134.24 million $ 180,825
Apr 13, 2023 $ 0.0694
-8.24%
$ 138.82 million $ 298,757
Apr 12, 2023 $ 0.0763
-4.58%
$ 152.58 million $ 349,872
Apr 11, 2023 $ 0.0799
+3.91%
$ 159.85 million $ 524,981
Apr 10, 2023 $ 0.0778
-7.51%
$ 155.55 million $ 198,856
Apr 9, 2023 $ 0.0804
+6.82%
$ 160.74 million $ 426,483
Apr 8, 2023 $ 0.0756
+3.09%
$ 151.18 million $ 308,329
Apr 7, 2023 $ 0.0733
-17.95%
$ 146.68 million $ 5,026
Apr 6, 2023 $ 0.0854
-14.25%
$ 170.84 million $ 114,836
Apr 5, 2023 $ 0.0827
-11.99%
$ 165.48 million $ 118,728
Apr 4, 2023 $ 0.084
-2.26%
$ 167.92 million $ 126,657
Apr 3, 2023 $ 0.086
+22.94%
$ 171.95 million $ 120,726
Apr 2, 2023 $ 0.0699
+29.56%
$ 139.77 million $ 1,166
Apr 1, 2023 $ 0.0539
-12.44%
$ 107.86 million $ 13,762
Mar 31, 2023 $ 0.0619
+15.93%
$ 123.89 million $ 127,107
Mar 30, 2023 $ 0.0522
+2.08%
$ 104.48 million $ 247,233
Mar 29, 2023 $ 0.0512
-11.72%
$ 102.34 million $ 3,225
Mar 28, 2023 $ 0.0403
-42.35%
$ 80.7 million $ 826
Download