Metaworld Historical Data

MWCC Page 2
Download
Date Close Price change Market cap Trading volume
Oct 19, 2024 $ 0.000478
-14.95%
$ 956,000 $ 21,154
Oct 18, 2024 $ 0.000562
-5.07%
$ 1.12 million $ 20,008
Oct 17, 2024 $ 0.00062
+17.42%
$ 1.24 million $ 15,874
Oct 16, 2024 $ 0.000528
+26.92%
$ 1.06 million $ 15,161
Oct 15, 2024 $ 0.000416
-9.57%
$ 832,000 $ 12,921
Oct 14, 2024 $ 0.00046
-33.91%
$ 920,000 $ 14,867
Oct 13, 2024 $ 0.000696
-13.00%
$ 1.39 million $ 11,640
Oct 12, 2024 $ 0.0008
+24.61%
$ 1.6 million $ 12,341
Oct 11, 2024 $ 0.000642
-10.96%
$ 1.28 million $ 4,573
Oct 10, 2024 $ 0.0008
+68.07%
$ 1.6 million $ 18,370
Oct 9, 2024 $ 0.000476
-10.86%
$ 952,000 $ 11,988
Oct 8, 2024 $ 0.000534
-36.95%
$ 1.07 million $ 4,769
Oct 7, 2024 $ 0.000847
+55.41%
$ 1.69 million $ 10,317
Oct 6, 2024 $ 0.000545
-16.79%
$ 1.09 million $ 151
Oct 5, 2024 $ 0.000655
+19.09%
$ 1.31 million $ 65
Oct 4, 2024 $ 0.00055
+5.77%
$ 1.1 million $ 29
Oct 3, 2024 $ 0.00065
-0.76%
$ 1.3 million $ 76
Oct 2, 2024 $ 0.000655
+19.09%
$ 1.31 million $ 21
Oct 1, 2024 $ 0.000655
+0.00%
$ 1.31 million $ 0.00001
Sep 30, 2024 $ 0.00046
-4.37%
$ 920,000 $ 151
Sep 29, 2024 $ 0.000481
-16.49%
$ 962,000 $ 26
Sep 28, 2024 $ 0.000576
+11.20%
$ 1.15 million $ 38
Sep 27, 2024 $ 0.000457
-13.12%
$ 914,000 $ 543
Sep 26, 2024 $ 0.000526
+0.00%
$ 1.05 million $ 4
Sep 25, 2024 $ 0.000592
+0.00%
$ -- $ 736
Sep 24, 2024 $ 0.000592
+34.55%
$ 1.18 million $ 857
Sep 23, 2024 $ 0.00044
-11.29%
$ 880,000 $ 125
Sep 22, 2024 $ 0.000496
-0.20%
$ 992,000 $ 2
Sep 21, 2024 $ 0.000497
+0.00%
$ 994,000 $ 234
Sep 20, 2024 $ 0.000497
-9.64%
$ 994,000 $ 51
Sep 19, 2024 $ 0.00055
+12.02%
$ 1.1 million $ 32
Sep 18, 2024 $ 0.000707
-4.20%
$ 1.41 million $ 141
Sep 17, 2024 $ 0.000738
-1.07%
$ 1.48 million $ 10
Sep 16, 2024 $ 0.000746
-9.02%
$ 1.49 million $ 717
Sep 15, 2024 $ 0.00082
+16.15%
$ 1.64 million $ 44
Sep 14, 2024 $ 0.000706
+0.00%
$ 1.41 million $ 19
Sep 13, 2024 $ 0.000706
-0.14%
$ 1.41 million $ 44
Sep 12, 2024 $ 0.000707
+0.00%
$ 1.41 million $ 198
Sep 11, 2024 $ 0.000706
+0.00%
$ 1.41 million $ 1
Sep 10, 2024 $ 0.000706
-1.40%
$ 1.41 million $ 6
Sep 9, 2024 $ 0.000716
+0.00%
$ 1.43 million $ 138
Sep 8, 2024 $ 0.000716
-10.50%
$ 1.43 million $ 9
Sep 7, 2024 $ 0.0008
+0.00%
$ 1.6 million $ 19
Sep 6, 2024 $ 0.0008
-8.15%
$ 1.6 million $ 109
Sep 5, 2024 $ 0.000871
-3.22%
$ 1.74 million $ 53
Sep 4, 2024 $ 0.0009
-0.22%
$ 1.8 million $ 662
Sep 3, 2024 $ 0.000902
-0.22%
$ 1.8 million $ 7,890
Sep 2, 2024 $ 0.000904
-9.24%
$ 1.81 million $ 10,787
Sep 1, 2024 $ 0.00095
-4.62%
$ 1.9 million $ 45,942
Aug 31, 2024 $ 0.000996
+24.34%
$ 1.99 million $ 12,202