Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

MetaZero Historical Data

MZERO Page 16
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

May 5, 2024 $0.13
+8.32%
$13.04 million $130,661
May 4, 2024 $0.12
+0.65%
$12.03 million $143,295
May 3, 2024 $0.122
+14.36%
$12.18 million $226,322
May 2, 2024 $0.108
-4.38%
$10.74 million $287,519
May 1, 2024 $0.113
+20.96%
$11.28 million $612,367
Apr 30, 2024 $0.0932
+0.78%
$9.32 million $189,270
Apr 29, 2024 $0.0924
+4.74%
$9.24 million $499,435
Apr 28, 2024 $0.0874
-10.89%
$8.74 million $244,336
Apr 27, 2024 $0.0982
-5.78%
$9.82 million $282,245
Apr 26, 2024 $0.104
-2.98%
$10.42 million $383,508
Apr 25, 2024 $0.107
-14.38%
$10.65 million $432,441
Apr 24, 2024 $0.124
-2.43%
$12.44 million $176,334
Apr 23, 2024 $0.127
-10.36%
$12.75 million $225,907
Apr 22, 2024 $0.142
-1.23%
$14.22 million $720,970
Apr 21, 2024 $0.144
-0.60%
$14.4 million $67,648
Apr 20, 2024 $0.144
+6.94%
$14.37 million $175,073
Apr 19, 2024 $0.135
+0.74%
$13.45 million $283,536
Apr 18, 2024 $0.134
-4.27%
$13.36 million $309,028
Apr 17, 2024 $0.139
-2.77%
$13.94 million $851,160
Apr 16, 2024 $0.143
-1.34%
$14.34 million $650,826
Apr 15, 2024 $0.145
-14.51%
$14.49 million $540,544
Apr 14, 2024 $0.171
+2.40%
$17.11 million $1.1 million
Apr 13, 2024 $0.167
-6.05%
$16.72 million $2.06 million
Apr 12, 2024 $0.179
-7.97%
$17.91 million $546,249
Apr 11, 2024 $0.195
-16.47%
$19.48 million $860,416
Apr 10, 2024 $0.23
-11.60%
$23.02 million $1.02 million
Apr 9, 2024 $0.26
-8.30%
$26.04 million $1.73 million
Apr 8, 2024 $0.283
-3.07%
$28.32 million $1.7 million
Apr 7, 2024 $0.293
+3.66%
$29.3 million $2.1 million
Apr 6, 2024 $0.283
+8.64%
$28.29 million $1.58 million
Apr 5, 2024 $0.261
-17.88%
$26.09 million $1.95 million
Apr 4, 2024 $0.318
+7.69%
$31.77 million $5.59 million
Apr 3, 2024 $0.291
+62.89%
$29.06 million $5.62 million
Apr 2, 2024 $0.178
-16.27%
$17.83 million $1.21 million
Apr 1, 2024 $0.213
-23.30%
$21.29 million $1.73 million
Mar 31, 2024 $0.278
+23.03%
$27.75 million $1.05 million
Mar 30, 2024 $0.226
-13.86%
$22.57 million $1.87 million
Mar 29, 2024 $0.261
+23.16%
$26.13 million $1.26 million
Mar 28, 2024 $0.212
+0.40%
$21.22 million $1.17 million
Mar 27, 2024 $0.212
-8.52%
$21.24 million $977,215
Mar 26, 2024 $0.232
-12.45%
$23.22 million $1.23 million
Mar 25, 2024 $0.265
+14.95%
$26.52 million $1.74 million
Mar 24, 2024 $0.231
+0.00%
$23.06 million $1.61 million
Mar 23, 2024 $0.233
+12.91%
$23.31 million $1.58 million
Mar 22, 2024 $0.206
+8.21%
$20.61 million $1.55 million
Mar 21, 2024 $0.19
+6.50%
$19.04 million $1.6 million
Mar 20, 2024 $0.179
+16.10%
$17.87 million $810,827
Mar 19, 2024 $0.154
-2.11%
$15.4 million $1.12 million
Mar 18, 2024 $0.157
-0.72%
$15.74 million $943,352
Mar 17, 2024 $0.159
-7.95%
$15.87 million $1.22 million