Metacces Historical Data

ACCES Page 5
Download
Date Close Price change Market cap Trading volume
Nov 24, 2025 $ 0.113
-10.50%
$ -- $ 7,148
Nov 23, 2025 $ 0.128
+0.79%
$ -- $ 13,317
Nov 22, 2025 $ 0.127
+0.55%
$ -- $ 13,399
Nov 21, 2025 $ 0.127
+0.00%
$ -- $ 12,598
Nov 20, 2025 $ 0.127
-0.63%
$ -- $ 13,043
Nov 19, 2025 $ 0.127
-1.63%
$ -- $ 12,754
Nov 18, 2025 $ 0.129
+0.00%
$ -- $ 12,625
Nov 17, 2025 $ 0.129
+0.00%
$ -- $ 12,134
Nov 16, 2025 $ 0.129
+0.31%
$ -- $ 37,406
Nov 15, 2025 $ 0.129
-0.84%
$ -- $ 12,359
Nov 14, 2025 $ 0.13
-6.13%
$ -- $ 12,383
Nov 13, 2025 $ 0.138
-2.69%
$ -- $ 13,314
Nov 12, 2025 $ 0.133
-11.69%
$ -- $ 12,558
Nov 11, 2025 $ 0.151
-3.83%
$ -- $ 30,060
Nov 10, 2025 $ 0.157
+0.97%
$ -- $ 12,436
Nov 9, 2025 $ 0.155
-0.51%
$ -- $ 11,881
Nov 8, 2025 $ 0.155
-1.96%
$ -- $ 36,332
Nov 7, 2025 $ 0.158
-1.13%
$ -- $ 11,550
Nov 6, 2025 $ 0.16
-6.22%
$ -- $ 12,849
Nov 5, 2025 $ 0.17
-0.18%
$ -- $ 12,549
Nov 4, 2025 $ 0.171
+4.47%
$ -- $ 12,486
Nov 3, 2025 $ 0.163
-27.99%
$ -- $ 15,662
Nov 2, 2025 $ 0.226
+1.12%
$ -- $ 12,404
Nov 1, 2025 $ 0.223
-9.66%
$ -- $ 13,078
Oct 31, 2025 $ 0.245
-1.73%
$ -- $ 12,471
Oct 30, 2025 $ 0.248
-4.10%
$ -- $ 12,230
Oct 29, 2025 $ 0.259
-1.22%
$ -- $ 12,357
Oct 28, 2025 $ 0.263
+2.65%
$ -- $ 12,515
Oct 27, 2025 $ 0.256
+14.21%
$ -- $ 12,747
Oct 26, 2025 $ 0.224
-0.97%
$ -- $ 12,574
Oct 25, 2025 $ 0.225
+0.81%
$ -- $ 12,731
Oct 24, 2025 $ 0.222
+1.00%
$ -- $ 12,592
Oct 23, 2025 $ 0.219
-0.41%
$ -- $ 12,688
Oct 22, 2025 $ 0.218
+2.11%
$ -- $ 12,932
Oct 21, 2025 $ 0.21
+0.67%
$ -- $ 12,523
Oct 20, 2025 $ 0.21
+1.59%
$ -- $ 12,406
Oct 19, 2025 $ 0.205
+0.15%
$ -- $ 13,081
Oct 18, 2025 $ 0.204
-2.35%
$ -- $ 12,380
Oct 17, 2025 $ 0.209
+2.20%
$ -- $ 12,275
Oct 16, 2025 $ 0.202
+1.36%
$ -- $ 13,623
Oct 15, 2025 $ 0.203
+0.90%
$ -- $ 11,826
Oct 14, 2025 $ 0.198
-3.31%
$ -- $ 12,669
Download