Metaworld Historical Data

MWCC Page 8
Download
Date Close Price change Market cap Trading volume
Dec 24, 2023 $ 0.401
+85.79%
$ 802.6 million $ 294,843
Dec 23, 2023 $ 0.216
+16.35%
$ 432.6 million $ 167,409
Dec 22, 2023 $ 0.187
+7.66%
$ 374 million $ 213,319
Dec 21, 2023 $ 0.174
+11.49%
$ 347.4 million $ 156,870
Dec 20, 2023 $ 0.155
-7.40%
$ 310.4 million $ 185,102
Dec 19, 2023 $ 0.168
-8.65%
$ 335.8 million $ 167,666
Dec 18, 2023 $ 0.184
-10.98%
$ 367.2 million $ 211,618
Dec 17, 2023 $ 0.206
+0.42%
$ 412.89 million $ 109,383
Dec 16, 2023 $ 0.206
-2.06%
$ 411.55 million $ 125,835
Dec 15, 2023 $ 0.211
-0.71%
$ 421.17 million $ 176,817
Dec 14, 2023 $ 0.212
+38.12%
$ 423.2 million $ 233,261
Dec 13, 2023 $ 0.151
-12.19%
$ 302.6 million $ 463,148
Dec 12, 2023 $ 0.172
+11.80%
$ 345 million $ 380,453
Dec 11, 2023 $ 0.154
+5.90%
$ 308.6 million $ 280,176
Dec 10, 2023 $ 0.145
+1.74%
$ 290.6 million $ 385,219
Dec 9, 2023 $ 0.143
-13.64%
$ 285.14 million $ 473,710
Dec 8, 2023 $ 0.16
+20.38%
$ 319 million $ 346,439
Dec 7, 2023 $ 0.133
+18.30%
$ 266.2 million $ 356,278
Dec 6, 2023 $ 0.113
+8.48%
$ 225.02 million $ 334,137
Dec 5, 2023 $ 0.102
-13.76%
$ 204.9 million $ 172,136
Dec 4, 2023 $ 0.118
+25.70%
$ 236.2 million $ 163,298
Dec 3, 2023 $ 0.0939
-4.71%
$ 187.72 million $ 206,866
Dec 2, 2023 $ 0.0982
+447.37B%
$ 196.4 million $ 113,429
Dec 1, 2023 $ 0.0₁₀219
-100.00%
$ -- $ 128,578
Nov 30, 2023 $ 0.237
+2.91%
$ 474 million $ 200,213
Nov 29, 2023 $ 0.23
+7.41%
$ 460.8 million $ 311,692
Nov 28, 2023 $ 0.213
+1.33%
$ 426.2 million $ 257,762
Nov 27, 2023 $ 0.21
+2.94%
$ 420.6 million $ 205,780
Nov 26, 2023 $ 0.205
-11.43%
$ 410.8 million $ 266,665
Nov 25, 2023 $ 0.232
+2.34%
$ 463.8 million $ 210,757
Nov 24, 2023 $ 0.227
+13.33%
$ 454 million $ 368,388
Nov 23, 2023 $ 0.201
+1.52%
$ 402 million $ 345,753
Nov 22, 2023 $ 0.198
-0.90%
$ 395.6 million $ 339,297
Nov 21, 2023 $ 0.2
+0.10%
$ 399.6 million $ 331,088
Nov 20, 2023 $ 0.202
+0.50%
$ 404 million $ 333,873
Nov 19, 2023 $ 0.201
+2.39%
$ 402 million $ 324,121
Nov 18, 2023 $ 0.197
-0.30%
$ 394 million $ 274,185
Nov 17, 2023 $ 0.197
-4.10%
$ 393.2 million $ 278,194
Nov 16, 2023 $ 0.205
-31.21%
$ 410 million $ 143,073
Nov 15, 2023 $ 0.298
+8.09%
$ 596 million $ 61,831
Nov 14, 2023 $ 0.276
+12.91%
$ 552.6 million $ 53,452
Nov 13, 2023 $ 0.245
+44.48%
$ 489.8 million $ 77,310
Nov 12, 2023 $ 0.187
+210.47%
$ 373.8 million $ 90,697
Nov 11, 2023 $ 0.0601
+57.33%
$ 120.2 million $ 69,441
Nov 10, 2023 $ 0.0378
+56.20%
$ 75.6 million $ 84,826
Nov 9, 2023 $ 0.0249
+0.00%
$ 49.8 million $ 68,565
Nov 8, 2023 $ 0.0232
-2.52%
$ 46.4 million $ 71,765
Nov 7, 2023 $ 0.0245
+1.66%
$ 49 million $ 75,224
Nov 6, 2023 $ 0.024
+0.24%
$ 48.01 million $ 73,871
Jun 23, 2023 $ 0.129
-2.26%
$ -- $ 55,181