MetaZero Historical Data

MZERO Page 13
Download
Date Close Price change Market cap Trading volume
Oct 2, 2024 $ 0.0186
+2.94%
$ 1.86 million $ 78,375
Oct 1, 2024 $ 0.0181
-16.27%
$ 1.81 million $ 106,328
Sep 30, 2024 $ 0.0216
-8.93%
$ 2.16 million $ 74,285
Sep 29, 2024 $ 0.0237
+1.36%
$ 2.37 million $ 85,568
Sep 28, 2024 $ 0.0234
+3.15%
$ 2.34 million $ 119,323
Sep 27, 2024 $ 0.0227
-10.13%
$ 2.27 million $ 104,668
Sep 26, 2024 $ 0.0252
+38.28%
$ 2.52 million $ 182,351
Sep 25, 2024 $ 0.0182
+27.08%
$ 1.82 million $ 133,731
Sep 24, 2024 $ 0.0143
+11.21%
$ 1.43 million $ 55,212
Sep 23, 2024 $ 0.0129
+16.16%
$ 1.29 million $ 61,861
Sep 22, 2024 $ 0.0111
-13.07%
$ 1.11 million $ 46,314
Sep 21, 2024 $ 0.0128
+0.34%
$ 1.28 million $ 50,964
Sep 20, 2024 $ 0.0127
+6.78%
$ 1.27 million $ 54,824
Sep 19, 2024 $ 0.0119
+7.33%
$ 1.19 million $ 36,209
Sep 18, 2024 $ 0.0111
-2.29%
$ 1.11 million $ 66,758
Sep 17, 2024 $ 0.0113
-0.08%
$ 1.13 million $ 43,590
Sep 16, 2024 $ 0.0114
-0.49%
$ 1.14 million $ 49,043
Sep 15, 2024 $ 0.011
-19.05%
$ 1.1 million $ 65,184
Sep 14, 2024 $ 0.0136
-6.46%
$ 1.36 million $ 77,746
Sep 13, 2024 $ 0.0146
+27.72%
$ 1.46 million $ 78,142
Sep 12, 2024 $ 0.0114
-7.32%
$ 1.14 million $ 45,477
Sep 11, 2024 $ 0.0123
+13.72%
$ 1.23 million $ 50,155
Sep 10, 2024 $ 0.0108
+5.22%
$ 1.08 million $ 45,848
Sep 9, 2024 $ 0.0116
+14.47%
$ 1.16 million $ 45,036
Sep 8, 2024 $ 0.0102
-12.49%
$ 1.02 million $ 43,040
Sep 7, 2024 $ 0.0116
+4.85%
$ 1.16 million $ 41,939
Sep 6, 2024 $ 0.0112
+5.74%
$ 1.12 million $ 34,024
Sep 5, 2024 $ 0.0114
-8.98%
$ 1.14 million $ 42,440
Sep 4, 2024 $ 0.0126
+10.15%
$ 1.26 million $ 49,432
Sep 3, 2024 $ 0.0114
-12.39%
$ 1.14 million $ 53,645
Sep 2, 2024 $ 0.013
+3.21%
$ 1.3 million $ 8,724
Sep 1, 2024 $ 0.0126
-14.66%
$ 1.26 million $ 57,749
Aug 31, 2024 $ 0.0148
+16.46%
$ 1.48 million $ 57,143
Aug 30, 2024 $ 0.0134
-4.94%
$ 1.34 million $ 61,476
Aug 29, 2024 $ 0.0141
+13.49%
$ 1.41 million $ 47,205
Aug 28, 2024 $ 0.0124
+3.31%
$ 1.24 million $ 50,072
Aug 27, 2024 $ 0.012
-13.78%
$ 1.2 million $ 47,101
Aug 26, 2024 $ 0.0139
-13.95%
$ 1.39 million $ 60,958
Aug 25, 2024 $ 0.0162
-5.31%
$ 1.62 million $ 67,353
Aug 24, 2024 $ 0.0171
+36.61%
$ 1.71 million $ 105,360
Aug 23, 2024 $ 0.0125
-5.36%
$ 1.25 million $ 54,917
Aug 22, 2024 $ 0.0132
+4.03%
$ 1.32 million $ 76,228
Aug 21, 2024 $ 0.0126
-10.75%
$ 1.26 million $ 47,013
Aug 20, 2024 $ 0.0141
+11.22%
$ 1.41 million $ 44,782
Aug 19, 2024 $ 0.0127
-11.76%
$ 1.27 million $ 45,814
Aug 18, 2024 $ 0.0144
+1.53%
$ 1.44 million $ 44,459
Aug 17, 2024 $ 0.0142
-3.51%
$ 1.42 million $ 54,652
Aug 16, 2024 $ 0.0147
+12.99%
$ 1.47 million $ 76,253
Aug 15, 2024 $ 0.013
+8.56%
$ 1.3 million $ 234,642
Aug 14, 2024 $ 0.012
-15.75%
$ 1.2 million $ 53,141