MetaZero Historical Data

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