MetaZero Historical Data

MZERO Page 6
Download
Date Close Price change Market cap Trading volume
Sep 17, 2025 $ 0.00412
+0.55%
$ 412,427 $ 83,157
Sep 16, 2025 $ 0.00411
+0.12%
$ 409,381 $ 84,733
Sep 15, 2025 $ 0.00409
+10.19%
$ 410,613 $ 79,215
Sep 14, 2025 $ 0.00374
+0.35%
$ 372,221 $ 80,760
Sep 13, 2025 $ 0.00371
-10.35%
$ 371,447 $ 82,331
Sep 12, 2025 $ 0.00467
+19.83%
$ 467,263 $ 86,039
Sep 11, 2025 $ 0.0039
-10.16%
$ 390,014 $ 82,064
Sep 10, 2025 $ 0.00432
+13.21%
$ 431,576 $ 77,904
Sep 9, 2025 $ 0.0043
+12.17%
$ 430,417 $ 77,200
Sep 8, 2025 $ 0.00383
-11.27%
$ 383,420 $ 75,599
Sep 7, 2025 $ 0.00437
+3.31%
$ 437,391 $ 80,252
Sep 6, 2025 $ 0.00424
+11.04%
$ 423,979 $ 75,525
Sep 5, 2025 $ 0.00382
-0.04%
$ 381,796 $ 82,412
Sep 4, 2025 $ 0.00432
-2.74%
$ 383,177 $ 75,666
Sep 3, 2025 $ 0.00448
+16.26%
$ 445,136 $ 79,031
Sep 2, 2025 $ 0.00435
+13.77%
$ 435,514 $ 74,842
Sep 1, 2025 $ 0.00381
-13.95%
$ 381,000 $ 75,115
Aug 31, 2025 $ 0.00395
+0.79%
$ 442,800 $ 81,052
Aug 30, 2025 $ 0.00391
-0.03%
$ 391,297 $ 79,766
Aug 29, 2025 $ 0.00392
-3.06%
$ 392,261 $ 73,040
Aug 28, 2025 $ 0.00404
-1.05%
$ 403,926 $ 74,521
Aug 27, 2025 $ 0.00412
-8.84%
$ 408,820 $ 85,884
Aug 26, 2025 $ 0.00452
-8.76%
$ 454,355 $ 79,101
Aug 25, 2025 $ 0.00438
-17.45%
$ 433,491 $ 39,069
Aug 24, 2025 $ 0.00526
-0.33%
$ 529,377 $ 84,492
Aug 23, 2025 $ 0.00527
-1.40%
$ 527,454 $ 84,434
Aug 22, 2025 $ 0.00533
+13.93%
$ 534,479 $ 84,685
Aug 21, 2025 $ 0.0047
-1.97%
$ 466,743 $ 75,463
Aug 20, 2025 $ 0.00483
+6.93%
$ 479,461 $ 77,129
Aug 19, 2025 $ 0.00458
-4.15%
$ 451,986 $ 73,098
Aug 18, 2025 $ 0.00477
-3.65%
$ 477,458 $ 76,136
Aug 17, 2025 $ 0.00497
+1.51%
$ 496,797 $ 80,202
Aug 16, 2025 $ 0.00489
-0.23%
$ 489,392 $ 78,037
Aug 15, 2025 $ 0.00491
-2.61%
$ 490,508 $ 78,196
Aug 14, 2025 $ 0.00504
-4.22%
$ 503,672 $ 81,394
Aug 13, 2025 $ 0.00527
+3.89%
$ 527,320 $ 84,831
Aug 12, 2025 $ 0.00508
-4.62%
$ 508,215 $ 81,397
Aug 11, 2025 $ 0.0052
+2.34%
$ 520,209 $ 75,155
Aug 10, 2025 $ 0.00474
-15.60%
$ 474,266 $ 71,919
Aug 9, 2025 $ 0.00564
+4.62%
$ 563,510 $ 74,010
Aug 8, 2025 $ 0.00542
+12.52%
$ 541,835 $ 76,391
Aug 7, 2025 $ 0.00477
+2.40%
$ 477,059 $ 70,518
Aug 6, 2025 $ 0.00465
-1.73%
$ 464,522 $ 65,790
Aug 5, 2025 $ 0.00474
-3.63%
$ 473,643 $ 346
Aug 4, 2025 $ 0.00492
+13.54%
$ 491,510 $ 202
Aug 3, 2025 $ 0.00434
-4.45%
$ 432,913 $ 64,779
Aug 2, 2025 $ 0.00429
-13.38%
$ 424,780 $ 54,694
Aug 1, 2025 $ 0.00489
+5.08%
$ 496,644 $ 60,394
Jul 31, 2025 $ 0.00466
-10.06%
$ 465,931 $ 63,487
Jul 30, 2025 $ 0.00515
-0.34%
$ 515,478 $ 291