MetaZero Historical Data

MZERO Page 17
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $ 0.172
-3.90%
$ 17.23 million $ 1.34 million
Mar 15, 2024 $ 0.179
+3.71%
$ 17.89 million $ 1.88 million
Mar 14, 2024 $ 0.172
-5.23%
$ 17.25 million $ 961,350
Mar 13, 2024 $ 0.181
+22.24%
$ 18.13 million $ 2.99 million
Mar 12, 2024 $ 0.148
-18.70%
$ 14.82 million $ 2.65 million
Mar 11, 2024 $ 0.182
+14.87%
$ 18.24 million $ 547,942
Mar 10, 2024 $ 0.159
-10.54%
$ 15.88 million $ 1.06 million
Mar 9, 2024 $ 0.178
+3.59%
$ 17.76 million $ 1.01 million
Mar 8, 2024 $ 0.171
-20.49%
$ 17.14 million $ 2.47 million
Mar 7, 2024 $ 0.216
+31.94%
$ 21.58 million $ 2.75 million
Mar 6, 2024 $ 0.164
+5.84%
$ 16.37 million $ 1.51 million
Mar 5, 2024 $ 0.155
+5.04%
$ 15.49 million $ 1.38 million
Mar 4, 2024 $ 0.147
-21.28%
$ 14.75 million $ 911,351
Mar 3, 2024 $ 0.187
+13.04%
$ 18.73 million $ 2.06 million
Mar 2, 2024 $ 0.166
+22.06%
$ 16.56 million $ 2.32 million
Mar 1, 2024 $ 0.136
-6.53%
$ 13.56 million $ 2.09 million
Feb 29, 2024 $ 0.144
+2.37%
$ 14.41 million $ 1.42 million
Feb 28, 2024 $ 0.141
-17.44%
$ 14.06 million $ 1.85 million
Feb 27, 2024 $ 0.17
+1.89%
$ 17.03 million $ 2.5 million
Feb 26, 2024 $ 0.167
+21.71%
$ 16.72 million $ 2.12 million
Feb 25, 2024 $ 0.137
+1.68%
$ 13.73 million $ 1.02 million
Feb 24, 2024 $ 0.135
+3.17%
$ 13.55 million $ 906,840
Feb 23, 2024 $ 0.131
-12.25%
$ 13.14 million $ 1.81 million
Feb 22, 2024 $ 0.15
+25.85%
$ 14.97 million $ 2.5 million
Feb 21, 2024 $ 0.119
+5.49%
$ 11.91 million $ 1.88 million
Feb 20, 2024 $ 0.113
+25.23%
$ 11.29 million $ 1.05 million
Feb 19, 2024 $ 0.0901
-1.40%
$ 9.01 million $ 1.5 million
Feb 18, 2024 $ 0.0913
+37.02%
$ 9.13 million $ 1.7 million
Feb 17, 2024 $ 0.0666
+3.86%
$ 6.66 million $ 662,396
Feb 16, 2024 $ 0.0642
-6.84%
$ 6.42 million $ 357,510
Feb 15, 2024 $ 0.069
+5.29%
$ 6.9 million $ 421,094
Feb 14, 2024 $ 0.0655
-1.17%
$ 6.55 million $ 928,877
Feb 13, 2024 $ 0.0663
+18.50%
$ 6.63 million $ 710,663
Feb 12, 2024 $ 0.056
-2.28%
$ 5.6 million $ 193,133
Feb 11, 2024 $ 0.0573
+8.66%
$ 5.73 million $ 1 million
Feb 10, 2024 $ 0.0527
+42.16%
$ 5.27 million $ 485,965
Feb 9, 2024 $ 0.0371
-3.55%
$ 3.71 million $ 457,862
Feb 8, 2024 $ 0.0384
-12.56%
$ 3.84 million $ 573,450
Feb 7, 2024 $ 0.0436
-29.85%
$ 4.36 million $ 886,376
Feb 6, 2024 $ 0.0621
+10.41%
$ 6.21 million $ 624,117
Feb 5, 2024 $ 0.0562
-13.97%
$ 5.62 million $ 369,685
Feb 4, 2024 $ 0.0654
-4.47%
$ 6.54 million $ 201,797
Feb 3, 2024 $ 0.0684
-0.22%
$ 6.84 million $ 413,908
Feb 2, 2024 $ 0.068
+14.72%
$ 6.8 million $ 531,469
Feb 1, 2024 $ 0.0599
-15.56%
$ 5.99 million $ 512,692
Jan 31, 2024 $ 0.071
-7.63%
$ 7.1 million $ 1.63 million
Jan 30, 2024 $ 0.0769
-14.47%
$ 7.69 million $ 546,271
Jan 29, 2024 $ 0.0898
-8.58%
$ 8.98 million $ 296,813
Jan 28, 2024 $ 0.0983
+5.47%
$ 9.83 million $ 239,031
Jan 27, 2024 $ 0.0932
-7.38%
$ 9.32 million $ 267,479