MetaZero Historical Data

MZERO Page 15
Download
Date Close Price change Market cap Trading volume
Jun 24, 2024 $ 0.0361
+8.05%
$ 3.61 million $ 187,704
Jun 23, 2024 $ 0.032
-10.84%
$ 3.2 million $ 90,048
Jun 22, 2024 $ 0.0359
+0.98%
$ 3.59 million $ 20,969
Jun 21, 2024 $ 0.0356
-5.16%
$ 3.56 million $ 38,401
Jun 20, 2024 $ 0.0375
-0.60%
$ 3.75 million $ 54,687
Jun 19, 2024 $ 0.0378
+2.63%
$ 3.78 million $ 132,368
Jun 18, 2024 $ 0.0368
-6.52%
$ 3.68 million $ 28,282
Jun 17, 2024 $ 0.0384
-8.70%
$ 3.84 million $ 134,469
Jun 16, 2024 $ 0.042
+0.95%
$ 4.2 million $ 32,882
Jun 15, 2024 $ 0.0416
-3.70%
$ 4.16 million $ 24,470
Jun 14, 2024 $ 0.0432
-7.70%
$ 4.32 million $ 100,669
Jun 13, 2024 $ 0.0476
+2.85%
$ 4.76 million $ 97,922
Jun 12, 2024 $ 0.0463
+12.41%
$ 4.63 million $ 84,068
Jun 11, 2024 $ 0.0418
+4.42%
$ 4.18 million $ 168,684
Jun 10, 2024 $ 0.0401
+3.66%
$ 4.01 million $ 120,732
Jun 9, 2024 $ 0.0387
-5.33%
$ 3.87 million $ 85,653
Jun 8, 2024 $ 0.0408
-2.54%
$ 4.08 million $ 77,588
Jun 7, 2024 $ 0.0419
-13.68%
$ 4.19 million $ 128,715
Jun 6, 2024 $ 0.0486
-20.29%
$ 4.86 million $ 256,946
Jun 5, 2024 $ 0.0609
-12.65%
$ 6.09 million $ 162,126
Jun 4, 2024 $ 0.0698
+8.54%
$ 6.98 million $ 197,055
Jun 3, 2024 $ 0.0643
-7.39%
$ 6.43 million $ 242,070
Jun 2, 2024 $ 0.0694
-9.17%
$ 6.94 million $ 325,274
Jun 1, 2024 $ 0.0764
-4.66%
$ 7.64 million $ 86,194
May 31, 2024 $ 0.0802
+4.17%
$ 8.02 million $ 142,136
May 30, 2024 $ 0.077
-1.76%
$ 7.7 million $ 35,080
May 29, 2024 $ 0.0784
-4.74%
$ 7.84 million $ 286,347
May 28, 2024 $ 0.0823
-16.49%
$ 8.23 million $ 596,875
May 27, 2024 $ 0.0986
+1.94%
$ 9.86 million $ 116,173
May 26, 2024 $ 0.0967
+11.14%
$ 9.67 million $ 226,966
May 25, 2024 $ 0.087
-7.15%
$ 8.7 million $ 224,579
May 24, 2024 $ 0.0937
-2.26%
$ 9.37 million $ 94,768
May 23, 2024 $ 0.0958
-2.99%
$ 9.58 million $ 110,268
May 22, 2024 $ 0.1
+5.08%
$ 10.04 million $ 235,434
May 21, 2024 $ 0.0974
-16.26%
$ 9.74 million $ 368,653
May 20, 2024 $ 0.116
+29.26%
$ 11.62 million $ 456,131
May 19, 2024 $ 0.0898
-6.28%
$ 8.98 million $ 71,542
May 18, 2024 $ 0.0958
-6.86%
$ 9.58 million $ 104,620
May 17, 2024 $ 0.103
+9.00%
$ 10.29 million $ 264,110
May 16, 2024 $ 0.0944
-3.73%
$ 9.44 million $ 204,277
May 15, 2024 $ 0.0981
+24.25%
$ 9.81 million $ 608,383
May 14, 2024 $ 0.0789
-14.20%
$ 7.89 million $ 556,434
May 13, 2024 $ 0.092
-2.40%
$ 9.2 million $ 253,423
May 12, 2024 $ 0.0943
-2.91%
$ 9.43 million $ 155,656
May 11, 2024 $ 0.097
-3.66%
$ 9.7 million $ 118,704
May 10, 2024 $ 0.101
-8.08%
$ 10.08 million $ 76,484
May 9, 2024 $ 0.111
-2.90%
$ 11.15 million $ 170,869
May 8, 2024 $ 0.115
-1.90%
$ 11.48 million $ 156,757
May 7, 2024 $ 0.117
-6.01%
$ 11.71 million $ 164,429
May 6, 2024 $ 0.125
-4.43%
$ 12.46 million $ 302,541