MetaZero Historical Data

MZERO Page 5
Download
Date Close Price change Market cap Trading volume
Nov 6, 2025 $ 0.00171
-1.85%
$ 170,540 $ 61,125
Nov 5, 2025 $ 0.00174
+8.64%
$ 173,595 $ 57,676
Nov 4, 2025 $ 0.0016
-9.05%
$ 160,038 $ 57,709
Nov 3, 2025 $ 0.00176
-6.14%
$ 175,921 $ 59,463
Nov 2, 2025 $ 0.00188
+0.73%
$ 187,429 $ 18,652
Nov 1, 2025 $ 0.00186
-14.23%
$ 186,345 $ 10
Oct 31, 2025 $ 0.00218
+1.39%
$ 217,373 $ 67,712
Oct 30, 2025 $ 0.00213
-3.12%
$ 214,626 $ 66,397
Oct 29, 2025 $ 0.0022
-3.43%
$ 219,841 $ 68,426
Oct 28, 2025 $ 0.00202
-13.92%
$ 201,634 $ 67,213
Oct 27, 2025 $ 0.00293
-3.53%
$ 292,555 $ 73,152
Oct 26, 2025 $ 0.00301
+22.52%
$ 301,107 $ 74,511
Oct 25, 2025 $ 0.00279
-0.35%
$ 279,358 $ 70,051
Oct 24, 2025 $ 0.00281
+0.82%
$ 280,262 $ 76,044
Oct 23, 2025 $ 0.00278
+13.10%
$ 278,981 $ 68,291
Oct 22, 2025 $ 0.00243
-3.31%
$ 244,739 $ 63,790
Oct 21, 2025 $ 0.00287
+10.72%
$ 250,788 $ 66,766
Oct 20, 2025 $ 0.0026
+0.33%
$ 259,583 $ 67,866
Oct 19, 2025 $ 0.00261
+3.61%
$ 258,990 $ 67,445
Oct 18, 2025 $ 0.00285
+15.24%
$ 284,913 $ 68,790
Oct 17, 2025 $ 0.00248
-0.94%
$ 247,815 $ 72,256
Oct 16, 2025 $ 0.00281
-3.10%
$ 281,227 $ 62,608
Oct 15, 2025 $ 0.0029
-4.85%
$ 290,488 $ 68,309
Oct 14, 2025 $ 0.00306
-4.36%
$ 306,222 $ 76,884
Oct 13, 2025 $ 0.00286
+1.93%
$ 285,833 $ 75,546
Oct 12, 2025 $ 0.00322
+27.82%
$ 321,684 $ 78,592
Oct 11, 2025 $ 0.00251
+0.85%
$ 251,288 $ 64,806
Oct 10, 2025 $ 0.00251
-9.05%
$ 251,322 $ 72,192
Oct 9, 2025 $ 0.00276
-9.29%
$ 276,444 $ 75,207
Oct 8, 2025 $ 0.00288
-9.52%
$ 287,859 $ 82,385
Oct 7, 2025 $ 0.00286
-16.89%
$ 285,624 $ 87,383
Oct 6, 2025 $ 0.00342
+15.94%
$ 341,984 $ 79,990
Oct 5, 2025 $ 0.00295
-12.15%
$ 295,053 $ 79,409
Oct 4, 2025 $ 0.00335
+0.35%
$ 335,174 $ 77,241
Oct 3, 2025 $ 0.00338
+13.27%
$ 334,045 $ 81,823
Oct 2, 2025 $ 0.00294
+1.85%
$ 293,554 $ 77,939
Oct 1, 2025 $ 0.00319
+6.62%
$ 287,824 $ 80,261
Sep 30, 2025 $ 0.00299
-3.40%
$ 298,911 $ 75,876
Sep 29, 2025 $ 0.00309
-6.97%
$ 309,243 $ 80,592
Sep 28, 2025 $ 0.00309
-5.28%
$ 310,756 $ 78,477
Sep 27, 2025 $ 0.00305
-10.07%
$ 305,356 $ 77,079
Sep 26, 2025 $ 0.0034
-3.18%
$ 339,029 $ 70,385
Sep 25, 2025 $ 0.00353
-5.40%
$ 351,949 $ 69,536
Sep 24, 2025 $ 0.00333
-4.47%
$ 373,145 $ 74,642
Sep 23, 2025 $ 0.00349
+12.87%
$ 349,105 $ 78,233
Sep 22, 2025 $ 0.0035
-10.58%
$ 309,632 $ 73,474
Sep 21, 2025 $ 0.00346
-1.57%
$ 391,083 $ 78,729
Sep 20, 2025 $ 0.00355
-11.03%
$ 352,210 $ 81,085
Sep 19, 2025 $ 0.00351
-14.93%
$ 399,181 $ 75,612
Sep 18, 2025 $ 0.00413
+0.31%
$ 412,548 $ 79,735