Metaworld Historical Data

MWCC Page 7
Download
Date Close Price change Market cap Trading volume
Feb 12, 2024 $ 0.00561
-1.59%
$ 11.23 million $ 324,914
Feb 11, 2024 $ 0.00571
+2.35%
$ 11.41 million $ 321,921
Feb 10, 2024 $ 0.00558
-0.56%
$ 11.15 million $ 318,663
Feb 9, 2024 $ 0.00561
-1.00%
$ 11.21 million $ 320,647
Feb 8, 2024 $ 0.00566
-1.78%
$ 11.32 million $ 326,933
Feb 7, 2024 $ 0.00576
+0.33%
$ 11.53 million $ 342,290
Feb 6, 2024 $ 0.005
-12.10%
$ 10 million $ 324,371
Feb 5, 2024 $ 0.00569
+14.68%
$ 11.37 million $ 372,140
Feb 4, 2024 $ 0.00496
+10.27%
$ 9.91 million $ 355,407
Feb 3, 2024 $ 0.00451
+17.39%
$ 9.03 million $ 377,138
Feb 2, 2024 $ 0.00383
-30.31%
$ 7.66 million $ 315,469
Feb 1, 2024 $ 0.00549
-4.09%
$ 10.99 million $ 365,103
Jan 31, 2024 $ 0.00573
-35.63%
$ 11.46 million $ 318,822
Jan 30, 2024 $ 0.0089
-3.18%
$ 17.81 million $ 297,942
Jan 29, 2024 $ 0.0092
-28.16%
$ 18.39 million $ 160,934
Jan 28, 2024 $ 0.0139
+2.48%
$ 27.76 million $ 227,349
Jan 27, 2024 $ 0.0135
+31.26%
$ 27.09 million $ 218,301
Jan 26, 2024 $ 0.0103
+2.16%
$ 20.64 million $ 187,697
Jan 25, 2024 $ 0.0102
-33.12%
$ 20.33 million $ 152,157
Jan 24, 2024 $ 0.0247
-64.14%
$ 49.4 million $ 51,327
Jan 23, 2024 $ 0.0696
-37.45%
$ 139.11 million $ 248,537
Jan 22, 2024 $ 0.111
-25.72%
$ 222.4 million $ 209,028
Jan 21, 2024 $ 0.15
-4.83%
$ 299.6 million $ 227,923
Jan 20, 2024 $ 0.157
+10.54%
$ 314.6 million $ 230,530
Jan 19, 2024 $ 0.142
-11.15%
$ 283.8 million $ 218,462
Jan 18, 2024 $ 0.16
-6.93%
$ 319.6 million $ 237,779
Jan 17, 2024 $ 0.173
+10.69%
$ 345.8 million $ 193,858
Jan 16, 2024 $ 0.158
-15.58%
$ 315.4 million $ 51,127
Jan 15, 2024 $ 0.173
+5.88%
$ 346 million $ 190,012
Jan 14, 2024 $ 0.163
-13.60%
$ 326.6 million $ 57,578
Jan 13, 2024 $ 0.189
+13.90%
$ 378.6 million $ 81,925
Jan 12, 2024 $ 0.166
-16.99%
$ 332.2 million $ 74,288
Jan 11, 2024 $ 0.2
-10.51%
$ 400.4 million $ 44,213
Jan 10, 2024 $ 0.224
-7.81%
$ 448.8 million $ 40,627
Jan 9, 2024 $ 0.244
-0.49%
$ 487.8 million $ 37,233
Jan 8, 2024 $ 0.245
-13.27%
$ 490.2 million $ 644,196
Jan 7, 2024 $ 0.284
+7.70%
$ 568 million $ 924,030
Jan 6, 2024 $ 0.265
-18.43%
$ 529.2 million $ 942,918
Jan 5, 2024 $ 0.324
-1.91%
$ 648.2 million $ 1.13 million
Jan 4, 2024 $ 0.329
+37.13%
$ 658.2 million $ 934,596
Jan 3, 2024 $ 0.238
+8.66%
$ 476.8 million $ 936,074
Jan 2, 2024 $ 0.218
-25.30%
$ 435.8 million $ 554,906
Jan 1, 2024 $ 0.291
-26.20%
$ 583 million $ 141,382
Dec 31, 2023 $ 0.396
-14.72%
$ 791.2 million $ 184,981
Dec 30, 2023 $ 0.462
+15.66%
$ 924.8 million $ 194,937
Dec 29, 2023 $ 0.401
+5.27%
$ 802.6 million $ 424,587
Dec 28, 2023 $ 0.382
-10.77%
$ 763.8 million $ 529,243
Dec 27, 2023 $ 0.426
-12.04%
$ 851.8 million $ 458,239
Dec 26, 2023 $ 0.484
+29.73%
$ 968.8 million $ 298,152
Dec 25, 2023 $ 0.376
+0.86%
$ 751.8 million $ 235,810