Metchain Historical Data

MET Page 4
Download
Date Close Price change Market cap Trading volume
Sep 7, 2024 $ 0.022
-6.01%
$ 355,454 $ 5,476
Sep 6, 2024 $ 0.0234
-1.47%
$ 378,159 $ 5,532
Sep 5, 2024 $ 0.0237
-1.12%
$ 383,809 $ 3,878
Sep 4, 2024 $ 0.024
-3.48%
$ 388,167 $ 4,327
Sep 3, 2024 $ 0.0249
-6.57%
$ 402,168 $ 5,180
Sep 2, 2024 $ 0.0266
-17.15%
$ 430,439 $ 6,808
Sep 1, 2024 $ 0.0321
-2.89%
$ 519,561 $ 5,393
Aug 31, 2024 $ 0.0331
-1.43%
$ 533,390 $ 4,598
Aug 30, 2024 $ 0.0334
-2.55%
$ 538,807 $ 5,058
Aug 29, 2024 $ 0.0343
-0.63%
$ 552,906 $ 5,506
Aug 28, 2024 $ 0.0345
+10.12%
$ 556,411 $ 4,962
Aug 27, 2024 $ 0.0314
+10.10%
$ 505,273 $ 4,949
Aug 26, 2024 $ 0.0333
-3.96%
$ 520,441 $ 7,969
Aug 25, 2024 $ 0.0347
-0.03%
$ 541,907 $ 4,658
Aug 24, 2024 $ 0.0347
-0.48%
$ 542,076 $ 4,815
Aug 23, 2024 $ 0.0349
-0.11%
$ 544,686 $ 4,524
Aug 22, 2024 $ 0.0349
-0.16%
$ 545,271 $ 4,694
Aug 21, 2024 $ 0.035
-0.64%
$ 546,127 $ 5,124
Aug 20, 2024 $ 0.0352
-0.60%
$ 549,655 $ 4,849
Aug 19, 2024 $ 0.0354
+0.22%
$ 552,954 $ 4,452
Aug 18, 2024 $ 0.0354
-2.64%
$ 552,893 $ 5,016
Aug 17, 2024 $ 0.0364
-4.98%
$ 567,882 $ 7,245
Aug 16, 2024 $ 0.0383
+1.80%
$ 597,668 $ 4,630
Aug 15, 2024 $ 0.0376
-0.11%
$ 587,077 $ 4,549
Aug 14, 2024 $ 0.0376
-0.50%
$ 587,744 $ 4,764
Aug 13, 2024 $ 0.0378
+5.02%
$ 590,669 $ 5,349
Aug 12, 2024 $ 0.036
-2.58%
$ 562,439 $ 5,754
Aug 11, 2024 $ 0.037
+1.16%
$ 577,325 $ 4,844
Aug 10, 2024 $ 0.0365
+2.38%
$ 570,695 $ 7,398
Aug 9, 2024 $ 0.0357
+1.77%
$ 557,422 $ 5,125
Aug 8, 2024 $ 0.0351
+2.42%
$ 547,717 $ 5,784
Aug 7, 2024 $ 0.0342
+7.46%
$ 534,784 $ 5,401
Aug 6, 2024 $ 0.0319
+12.09%
$ 497,645 $ 6,318
Aug 5, 2024 $ 0.0284
+3.70%
$ 443,961 $ 5,385
Aug 4, 2024 $ 0.0274
+0.03%
$ 428,130 $ 4,491
Aug 3, 2024 $ 0.0274
-0.08%
$ 428,020 $ 4,265
Aug 2, 2024 $ 0.0274
+1.77%
$ 428,351 $ 4,525
Aug 1, 2024 $ 0.027
+2.98%
$ 420,888 $ 7,115
Jul 31, 2024 $ 0.0262
+0.43%
$ 408,707 $ 4,771
Jul 30, 2024 $ 0.0261
+10.06%
$ 406,941 $ 4,612
Jul 29, 2024 $ 0.0237
+7.65%
$ 369,733 $ 4,328
Jul 28, 2024 $ 0.0221
-1.10%
$ 345,159 $ 3,594
Jul 27, 2024 $ 0.0224
-2.02%
$ 334,710 $ 3,756
Jul 26, 2024 $ 0.0228
-6.45%
$ 341,599 $ 5,544
Jul 25, 2024 $ 0.0244
+1.54%
$ 365,163 $ 3,547
Jul 24, 2024 $ 0.024
+1.01%
$ 359,627 $ 5,889
Jul 23, 2024 $ 0.0238
+4.07%
$ 356,033 $ 4,402
Jul 22, 2024 $ 0.0229
+3.95%
$ 342,094 $ 5,677
Jul 21, 2024 $ 0.022
-0.87%
$ 329,109 $ 3,998
Jul 20, 2024 $ 0.0222
-0.77%
$ 331,997 $ 3,920