MetaZero Historical Data

MZERO Page 11
Download
Date Close Price change Market cap Trading volume
Jan 10, 2025 $ 0.0184
-0.72%
$ 1.84 million $ 61,104
Jan 9, 2025 $ 0.0185
-16.05%
$ 1.85 million $ 69,007
Jan 8, 2025 $ 0.0221
-2.20%
$ 2.21 million $ 62,275
Jan 7, 2025 $ 0.0226
-10.34%
$ 2.26 million $ 65,686
Jan 6, 2025 $ 0.0252
-1.88%
$ 2.52 million $ 73,067
Jan 5, 2025 $ 0.0256
+1.26%
$ 2.56 million $ 73,288
Jan 4, 2025 $ 0.0268
+0.24%
$ 2.68 million $ 65,184
Jan 3, 2025 $ 0.0267
+2.34%
$ 2.67 million $ 63,533
Jan 2, 2025 $ 0.0261
+5.56%
$ 2.61 million $ 68,274
Jan 1, 2025 $ 0.0248
+1.49%
$ 2.48 million $ 70,980
Dec 31, 2024 $ 0.0244
+8.57%
$ 2.44 million $ 87,805
Dec 30, 2024 $ 0.0225
+3.26%
$ 2.25 million $ 66,490
Dec 29, 2024 $ 0.0218
-3.36%
$ 2.18 million $ 83,385
Dec 28, 2024 $ 0.0226
+12.79%
$ 2.26 million $ 62,049
Dec 27, 2024 $ 0.02
-11.22%
$ 2 million $ 63,025
Dec 26, 2024 $ 0.0225
-10.88%
$ 2.25 million $ 82,376
Dec 25, 2024 $ 0.0253
-8.08%
$ 2.53 million $ 73,749
Dec 24, 2024 $ 0.0275
+8.71%
$ 2.75 million $ 71,163
Dec 23, 2024 $ 0.0275
-6.76%
$ 2.75 million $ 76,146
Dec 22, 2024 $ 0.0294
+0.34%
$ 2.94 million $ 80,023
Dec 21, 2024 $ 0.0294
-11.88%
$ 2.93 million $ 109,348
Dec 20, 2024 $ 0.0319
+6.86%
$ 3.19 million $ 98,629
Dec 19, 2024 $ 0.0299
-6.13%
$ 2.99 million $ 66,735
Dec 18, 2024 $ 0.0318
-5.32%
$ 3.18 million $ 98,662
Dec 17, 2024 $ 0.0335
+12.29%
$ 3.35 million $ 95,792
Dec 16, 2024 $ 0.0299
-11.20%
$ 2.99 million $ 78,028
Dec 15, 2024 $ 0.0336
+5.72%
$ 3.36 million $ 83,433
Dec 14, 2024 $ 0.0318
-5.47%
$ 3.18 million $ 97,321
Dec 13, 2024 $ 0.0337
-10.23%
$ 3.37 million $ 128,998
Dec 12, 2024 $ 0.0375
-5.66%
$ 3.75 million $ 102,214
Dec 11, 2024 $ 0.04
+9.15%
$ 4 million $ 92,143
Dec 10, 2024 $ 0.0366
-11.55%
$ 3.66 million $ 110,454
Dec 9, 2024 $ 0.0414
-0.49%
$ 4.14 million $ 98,566
Dec 8, 2024 $ 0.0419
+8.35%
$ 4.19 million $ 100,458
Dec 7, 2024 $ 0.0387
-14.60%
$ 3.87 million $ 149,300
Dec 6, 2024 $ 0.0457
+5.62%
$ 4.57 million $ 125,934
Dec 5, 2024 $ 0.0433
+10.61%
$ 4.33 million $ 145,956
Dec 4, 2024 $ 0.0394
-0.21%
$ 3.94 million $ 64,258
Dec 3, 2024 $ 0.0401
-20.19%
$ 4.01 million $ 234,936
Dec 2, 2024 $ 0.0511
+16.43%
$ 5.11 million $ 247,109
Dec 1, 2024 $ 0.0437
+28.61%
$ 4.37 million $ 170,567
Nov 30, 2024 $ 0.034
+31.62%
$ 3.4 million $ 226,616
Nov 29, 2024 $ 0.0259
-2.36%
$ 2.59 million $ 94,536
Nov 28, 2024 $ 0.0265
-0.68%
$ 2.65 million $ 92,585
Nov 27, 2024 $ 0.0267
+25.70%
$ 2.67 million $ 245,767
Nov 26, 2024 $ 0.0213
+5.96%
$ 2.13 million $ 91,798
Nov 25, 2024 $ 0.0201
+24.52%
$ 2.01 million $ 83,672
Nov 24, 2024 $ 0.0162
-3.53%
$ 1.62 million $ 75,942
Nov 23, 2024 $ 0.0168
+5.88%
$ 1.68 million $ 82,927
Nov 22, 2024 $ 0.0158
-20.66%
$ 1.58 million $ 78,391