MetaZero Historical Data

MZERO Page 14
Download
Date Close Price change Market cap Trading volume
Aug 13, 2024 $ 0.0142
+8.89%
$ 1.42 million $ 52,145
Aug 12, 2024 $ 0.0131
-3.81%
$ 1.31 million $ 47,603
Aug 11, 2024 $ 0.0136
+0.28%
$ 1.36 million $ 71,117
Aug 10, 2024 $ 0.0136
-7.61%
$ 1.36 million $ 45,384
Aug 9, 2024 $ 0.0147
-5.16%
$ 1.47 million $ 58,077
Aug 8, 2024 $ 0.0154
+9.93%
$ 1.54 million $ 63,160
Aug 7, 2024 $ 0.014
+6.77%
$ 1.4 million $ 74,618
Aug 6, 2024 $ 0.0131
-10.77%
$ 1.31 million $ 81,447
Aug 5, 2024 $ 0.0147
-22.46%
$ 1.47 million $ 149,692
Aug 4, 2024 $ 0.019
-8.11%
$ 1.9 million $ 58,074
Aug 3, 2024 $ 0.0207
-1.63%
$ 2.07 million $ 75,959
Aug 2, 2024 $ 0.021
+2.97%
$ 2.1 million $ 52,122
Aug 1, 2024 $ 0.0204
-15.40%
$ 2.04 million $ 71,822
Jul 31, 2024 $ 0.0241
+6.36%
$ 2.41 million $ 84,148
Jul 30, 2024 $ 0.0227
+5.33%
$ 2.27 million $ 116,561
Jul 29, 2024 $ 0.0215
-17.06%
$ 2.15 million $ 174,863
Jul 28, 2024 $ 0.0259
+5.23%
$ 2.59 million $ 73,136
Jul 27, 2024 $ 0.0247
-11.69%
$ 2.47 million $ 58,528
Jul 26, 2024 $ 0.028
+3.93%
$ 2.8 million $ 75,968
Jul 25, 2024 $ 0.0269
-3.53%
$ 2.69 million $ 105,484
Jul 24, 2024 $ 0.0279
-9.79%
$ 2.79 million $ 134,574
Jul 23, 2024 $ 0.0309
+8.60%
$ 3.09 million $ 110,636
Jul 22, 2024 $ 0.0285
-2.65%
$ 2.85 million $ 90,892
Jul 21, 2024 $ 0.0292
+2.45%
$ 2.92 million $ 66,523
Jul 20, 2024 $ 0.0285
+12.17%
$ 2.85 million $ 97,392
Jul 19, 2024 $ 0.0254
-14.34%
$ 2.54 million $ 72,576
Jul 18, 2024 $ 0.0297
+6.60%
$ 2.97 million $ 68,933
Jul 17, 2024 $ 0.0279
+2.02%
$ 2.79 million $ 91,125
Jul 16, 2024 $ 0.0273
-9.69%
$ 2.73 million $ 67,585
Jul 15, 2024 $ 0.0302
+11.41%
$ 3.02 million $ 85,781
Jul 14, 2024 $ 0.0271
+3.28%
$ 2.71 million $ 81,988
Jul 13, 2024 $ 0.0263
-6.62%
$ 2.63 million $ 90,449
Jul 12, 2024 $ 0.0281
+2.06%
$ 2.81 million $ 99,697
Jul 11, 2024 $ 0.0266
-15.18%
$ 2.66 million $ 95,621
Jul 10, 2024 $ 0.0314
+11.90%
$ 3.14 million $ 154,122
Jul 9, 2024 $ 0.0281
-2.93%
$ 2.81 million $ 99,914
Jul 8, 2024 $ 0.0289
+3.69%
$ 2.89 million $ 115,470
Jul 7, 2024 $ 0.0279
-11.04%
$ 2.79 million $ 106,984
Jul 6, 2024 $ 0.0313
+1.89%
$ 3.13 million $ 70,597
Jul 5, 2024 $ 0.0307
-10.28%
$ 3.07 million $ 131,655
Jul 4, 2024 $ 0.0343
+16.63%
$ 3.43 million $ 119,827
Jul 3, 2024 $ 0.0294
-18.50%
$ 2.94 million $ 140,126
Jul 2, 2024 $ 0.0364
+1.32%
$ 3.64 million $ 61,892
Jul 1, 2024 $ 0.033
-8.73%
$ 3.59 million $ 88,974
Jun 30, 2024 $ 0.0362
-3.57%
$ 3.62 million $ 78,536
Jun 29, 2024 $ 0.0375
+3.40%
$ 3.75 million $ 66,542
Jun 28, 2024 $ 0.0363
-9.71%
$ 3.63 million $ 132,789
Jun 27, 2024 $ 0.0402
-2.65%
$ 4.02 million $ 113,124
Jun 26, 2024 $ 0.0413
+1.44%
$ 4.13 million $ 21,394
Jun 25, 2024 $ 0.0407
+12.77%
$ 4.07 million $ 119,372