MetaZero Historical Data

MZERO Page 12
Download
Date Close Price change Market cap Trading volume
Nov 21, 2024 $ 0.0198
+10.12%
$ 1.98 million $ 69,350
Nov 20, 2024 $ 0.018
-19.35%
$ 1.8 million $ 84,739
Nov 19, 2024 $ 0.0223
-1.07%
$ 2.23 million $ 93,416
Nov 18, 2024 $ 0.0211
-4.82%
$ 2.11 million $ 110,025
Nov 17, 2024 $ 0.0222
-4.45%
$ 2.22 million $ 71,202
Nov 16, 2024 $ 0.0232
+9.72%
$ 2.32 million $ 92,500
Nov 15, 2024 $ 0.0211
-6.67%
$ 2.11 million $ 76,832
Nov 14, 2024 $ 0.0226
-4.23%
$ 2.26 million $ 103,867
Nov 13, 2024 $ 0.0235
+4.82%
$ 2.35 million $ 83,229
Nov 12, 2024 $ 0.0225
-12.37%
$ 2.25 million $ 94,726
Nov 11, 2024 $ 0.0257
+20.89%
$ 2.57 million $ 99,481
Nov 10, 2024 $ 0.0211
+58.84%
$ 2.11 million $ 166,809
Nov 9, 2024 $ 0.0133
+0.66%
$ 1.33 million $ 76,678
Nov 8, 2024 $ 0.0132
-8.06%
$ 1.32 million $ 65,620
Nov 7, 2024 $ 0.0144
-9.99%
$ 1.44 million $ 70,457
Nov 6, 2024 $ 0.016
+22.46%
$ 1.6 million $ 52,177
Nov 5, 2024 $ 0.013
+4.89%
$ 1.3 million $ 44,513
Nov 4, 2024 $ 0.0124
-14.82%
$ 1.24 million $ 41,611
Nov 3, 2024 $ 0.0146
-1.49%
$ 1.46 million $ 44,582
Nov 2, 2024 $ 0.0148
+1.16%
$ 1.48 million $ 51,854
Nov 1, 2024 $ 0.0146
+0.84%
$ 1.46 million $ 56,003
Oct 31, 2024 $ 0.0145
-3.82%
$ 1.45 million $ 66,158
Oct 30, 2024 $ 0.0151
-1.04%
$ 1.51 million $ 54,665
Oct 29, 2024 $ 0.0153
+4.13%
$ 1.53 million $ 48,711
Oct 28, 2024 $ 0.0147
-1.93%
$ 1.47 million $ 50,869
Oct 27, 2024 $ 0.015
+1.78%
$ 1.5 million $ 54,426
Oct 26, 2024 $ 0.0147
-11.13%
$ 1.47 million $ 53,009
Oct 25, 2024 $ 0.0165
-6.86%
$ 1.65 million $ 51,657
Oct 24, 2024 $ 0.0177
+0.69%
$ 1.77 million $ 50,711
Oct 23, 2024 $ 0.0176
+0.06%
$ 1.76 million $ 54,536
Oct 22, 2024 $ 0.0176
-2.88%
$ 1.76 million $ 52,313
Oct 21, 2024 $ 0.0181
-4.04%
$ 1.81 million $ 53,735
Oct 20, 2024 $ 0.0189
-4.83%
$ 1.89 million $ 53,602
Oct 19, 2024 $ 0.0199
-3.90%
$ 1.99 million $ 60,508
Oct 18, 2024 $ 0.0207
+33.75%
$ 2.07 million $ 90,044
Oct 17, 2024 $ 0.0155
-2.52%
$ 1.55 million $ 48,695
Oct 16, 2024 $ 0.0161
+2.65%
$ 1.61 million $ 19,341
Oct 15, 2024 $ 0.0158
+11.73%
$ 1.58 million $ 80,905
Oct 14, 2024 $ 0.0141
-6.63%
$ 1.41 million $ 48,870
Oct 13, 2024 $ 0.0151
+11.22%
$ 1.51 million $ 47,522
Oct 12, 2024 $ 0.0136
+2.85%
$ 1.36 million $ 62,436
Oct 11, 2024 $ 0.0132
-9.76%
$ 1.32 million $ 54,999
Oct 10, 2024 $ 0.0146
-5.69%
$ 1.46 million $ 50,287
Oct 9, 2024 $ 0.0156
-10.81%
$ 1.56 million $ 64,544
Oct 8, 2024 $ 0.0175
+1.75%
$ 1.75 million $ 50,098
Oct 7, 2024 $ 0.0172
-1.20%
$ 1.72 million $ 55,205
Oct 6, 2024 $ 0.0178
-11.82%
$ 1.78 million $ 100,764
Oct 5, 2024 $ 0.0201
+9.36%
$ 2.01 million $ 53,323
Oct 4, 2024 $ 0.0181
+13.28%
$ 1.81 million $ 67,193
Oct 3, 2024 $ 0.0159
-14.30%
$ 1.59 million $ 51,634