MetaZero Historical Data

MZERO Page 10
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $ 0.00841
+4.83%
$ 841,480 $ 44,634
Feb 28, 2025 $ 0.00803
-11.28%
$ 803,234 $ 57,354
Feb 27, 2025 $ 0.00902
+10.71%
$ 902,359 $ 42,215
Feb 26, 2025 $ 0.0081
-7.69%
$ 809,616 $ 41,913
Feb 25, 2025 $ 0.00878
-5.03%
$ 878,376 $ 53,142
Feb 24, 2025 $ 0.00921
-6.82%
$ 920,541 $ 53,051
Feb 23, 2025 $ 0.00984
-9.45%
$ 984,493 $ 47,953
Feb 22, 2025 $ 0.0109
+18.56%
$ 1.09 million $ 54,251
Feb 21, 2025 $ 0.0092
-3.00%
$ 920,088 $ 44,704
Feb 20, 2025 $ 0.00948
+0.01%
$ 947,825 $ 52,272
Feb 19, 2025 $ 0.01
+4.93%
$ 1 million $ 1,408
Feb 18, 2025 $ 0.00951
-17.03%
$ 951,263 $ 52,848
Feb 17, 2025 $ 0.0115
+14.56%
$ 1.15 million $ 50,581
Feb 16, 2025 $ 0.01
-1.17%
$ 1 million $ 46,543
Feb 15, 2025 $ 0.0101
-2.32%
$ 1.01 million $ 52,282
Feb 14, 2025 $ 0.0104
-9.63%
$ 1.04 million $ 42,822
Feb 13, 2025 $ 0.0115
-2.97%
$ 1.15 million $ 53,971
Feb 12, 2025 $ 0.0119
+18.85%
$ 1.19 million $ 52,168
Feb 11, 2025 $ 0.0101
-7.83%
$ 1.01 million $ 46,740
Feb 10, 2025 $ 0.0116
+0.99%
$ 1.16 million $ 50,228
Feb 9, 2025 $ 0.0115
+3.91%
$ 1.15 million $ 47,870
Feb 8, 2025 $ 0.0111
-3.71%
$ 1.11 million $ 48,241
Feb 7, 2025 $ 0.0115
-0.50%
$ 1.15 million $ 48,444
Feb 6, 2025 $ 0.0115
+7.48%
$ 1.15 million $ 47,432
Feb 5, 2025 $ 0.0108
-9.38%
$ 1.08 million $ 49,208
Feb 4, 2025 $ 0.0119
-5.58%
$ 1.19 million $ 49,987
Feb 3, 2025 $ 0.0126
+13.94%
$ 1.26 million $ 66,288
Feb 2, 2025 $ 0.0111
+8.43%
$ 1.11 million $ 81,629
Feb 1, 2025 $ 0.0102
-8.70%
$ 1.02 million $ 60,980
Jan 31, 2025 $ 0.0112
-12.48%
$ 1.12 million $ 60,664
Jan 30, 2025 $ 0.0128
+8.12%
$ 1.28 million $ 58,646
Jan 29, 2025 $ 0.0111
-1.83%
$ 1.11 million $ 56,374
Jan 28, 2025 $ 0.0113
+0.38%
$ 1.13 million $ 57,904
Jan 27, 2025 $ 0.0112
-14.34%
$ 1.12 million $ 63,181
Jan 26, 2025 $ 0.013
+1.40%
$ 1.3 million $ 74,284
Jan 25, 2025 $ 0.0128
-1.34%
$ 1.28 million $ 61,064
Jan 24, 2025 $ 0.013
-0.12%
$ 1.3 million $ 65,170
Jan 23, 2025 $ 0.013
-6.16%
$ 1.3 million $ 80,749
Jan 22, 2025 $ 0.0138
-3.70%
$ 1.38 million $ 69,581
Jan 21, 2025 $ 0.0143
+10.08%
$ 1.43 million $ 66,202
Jan 20, 2025 $ 0.013
+2.47%
$ 1.3 million $ 63,697
Jan 19, 2025 $ 0.0127
-2.74%
$ 1.27 million $ 60,170
Jan 18, 2025 $ 0.0131
-9.86%
$ 1.31 million $ 65,596
Jan 17, 2025 $ 0.0145
+2.16%
$ 1.45 million $ 65,238
Jan 16, 2025 $ 0.0142
-26.84%
$ 1.42 million $ 92,577
Jan 15, 2025 $ 0.0194
+18.43%
$ 1.94 million $ 73,967
Jan 14, 2025 $ 0.0164
+4.33%
$ 1.64 million $ 65,777
Jan 13, 2025 $ 0.0157
-18.40%
$ 1.57 million $ 64,035
Jan 12, 2025 $ 0.0193
-3.37%
$ 1.93 million $ 59,792
Jan 11, 2025 $ 0.0199
+8.08%
$ 1.99 million $ 63,724