MetaZero Historical Data

MZERO Page 18
Download
Date Close Price change Market cap Trading volume
Jan 26, 2024 $ 0.101
+12.91%
$ 10.06 million $ 615,602
Jan 25, 2024 $ 0.0894
-11.28%
$ 8.94 million $ 619,816
Jan 24, 2024 $ 0.101
+9.65%
$ 10.08 million $ 971,492
Jan 23, 2024 $ 0.0917
+2.56%
$ 9.17 million $ 582,811
Jan 22, 2024 $ 0.0894
-3.02%
$ 8.94 million $ 749,839
Jan 21, 2024 $ 0.0922
-10.15%
$ 9.22 million $ 464,510
Jan 20, 2024 $ 0.103
+14.05%
$ 10.26 million $ 1.04 million
Jan 19, 2024 $ 0.0899
-25.21%
$ 8.99 million $ 1.99 million
Jan 18, 2024 $ 0.12
-9.13%
$ 12.02 million $ 1.67 million
Jan 17, 2024 $ 0.132
+14.83%
$ 13.19 million $ 1.21 million
Jan 16, 2024 $ 0.116
+3.42%
$ 11.65 million $ 897,749
Jan 15, 2024 $ 0.113
-2.69%
$ 11.27 million $ 1.04 million
Jan 14, 2024 $ 0.116
-2.03%
$ 11.58 million $ 1.11 million
Jan 13, 2024 $ 0.118
+60.80%
$ 11.77 million $ 3.81 million
Jan 12, 2024 $ 0.0743
-10.46%
$ 7.43 million $ 1.02 million
Jan 11, 2024 $ 0.0836
+49.46%
$ 8.36 million $ 1.86 million
Jan 10, 2024 $ 0.056
-24.24%
$ 5.6 million $ 829,879
Jan 9, 2024 $ 0.0739
-6.51%
$ 7.39 million $ 663,305
Jan 8, 2024 $ 0.079
-4.34%
$ 7.9 million $ 604,154
Jan 7, 2024 $ 0.0823
+25.52%
$ 8.23 million $ 583,872
Jan 6, 2024 $ 0.0656
-15.90%
$ 6.56 million $ 787,829
Jan 5, 2024 $ 0.078
+35.92%
$ 7.8 million $ 1.29 million
Jan 4, 2024 $ 0.0574
+33.65%
$ 5.74 million $ 633,190
Jan 3, 2024 $ 0.043
-18.87%
$ 4.3 million $ 794,864
Jan 2, 2024 $ 0.0529
+10.27%
$ 5.29 million $ 511,865
Jan 1, 2024 $ 0.0479
+26.94%
$ 4.79 million $ 827,230
Dec 31, 2023 $ 0.0378
-15.03%
$ 3.78 million $ 234,246
Dec 30, 2023 $ 0.0431
+8.94%
$ 4.31 million $ 581,918
Dec 29, 2023 $ 0.0396
-23.37%
$ 3.96 million $ 969,246
Dec 28, 2023 $ 0.0516
+30.40%
$ 5.16 million $ 1.59 million
Dec 27, 2023 $ 0.0396
+19.48%
$ 3.96 million $ 1.87 million
Dec 26, 2023 $ 0.0331
-5.80%
$ 3.31 million $ 1.22 million
Download