MetaZero Historical Data

MZERO Page 7
Download
Date Close Price change Market cap Trading volume
Jul 29, 2025 $ 0.00517
-6.38%
$ 517,307 $ 630
Jul 28, 2025 $ 0.00555
+4.88%
$ 555,492 $ 64,633
Jul 27, 2025 $ 0.00536
+5.78%
$ 535,534 $ 63,355
Jul 26, 2025 $ 0.00511
-0.43%
$ 510,895 $ 67,927
Jul 25, 2025 $ 0.0051
+0.19%
$ 509,674 $ 60,230
Jul 24, 2025 $ 0.00514
-3.99%
$ 514,455 $ 69,466
Jul 23, 2025 $ 0.00505
-9.23%
$ 504,628 $ 65,128
Jul 22, 2025 $ 0.00601
+13.84%
$ 601,151 $ 67,708
Jul 21, 2025 $ 0.0053
-14.92%
$ 530,230 $ 68,422
Jul 20, 2025 $ 0.00625
+4.88%
$ 624,702 $ 64,701
Jul 19, 2025 $ 0.00593
+1.68%
$ 593,190 $ 63,784
Jul 18, 2025 $ 0.00582
+1.69%
$ 582,111 $ 64,517
Jul 17, 2025 $ 0.00569
+6.98%
$ 568,735 $ 64,811
Jul 16, 2025 $ 0.00569
+3.50%
$ 568,553 $ 60,233
Jul 15, 2025 $ 0.00549
+9.65%
$ 549,318 $ 49,289
Jul 14, 2025 $ 0.005
+9.57%
$ 500,470 $ 541
Jul 13, 2025 $ 0.00457
-13.92%
$ 456,747 $ 54,342
Jul 12, 2025 $ 0.00532
+0.81%
$ 531,865 $ 41,667
Jul 11, 2025 $ 0.00561
+1.43%
$ 560,875 $ 51,931
Jul 10, 2025 $ 0.00469
+1.07%
$ 473,005 $ 50,001
Jul 9, 2025 $ 0.00465
+1.88%
$ 465,120 $ 49,953
Jul 8, 2025 $ 0.00484
+16.32%
$ 483,880 $ 48,146
Jul 7, 2025 $ 0.00418
-1.00%
$ 418,402 $ 46,447
Jul 6, 2025 $ 0.0045
+2.25%
$ 450,000 $ 51,218
Jul 5, 2025 $ 0.0044
+0.37%
$ 440,490 $ 21
Jul 4, 2025 $ 0.00439
-3.56%
$ 439,255 $ 154
Jul 3, 2025 $ 0.00455
+6.52%
$ 454,930 $ 513
Jul 2, 2025 $ 0.00427
+6.68%
$ 427,091 $ 42,998
Jul 1, 2025 $ 0.00401
-4.53%
$ 400,350 $ 43,241
Jun 30, 2025 $ 0.00448
-6.63%
$ 448,076 $ 12
Jun 29, 2025 $ 0.00479
+9.36%
$ 478,563 $ 49,292
Jun 28, 2025 $ 0.00418
-2.31%
$ 417,737 $ 41,928
Jun 27, 2025 $ 0.00429
-5.49%
$ 429,310 $ 44,836
Jun 26, 2025 $ 0.00452
-2.75%
$ 451,509 $ 41,149
Jun 25, 2025 $ 0.00467
-1.88%
$ 466,570 $ 42,308
Jun 24, 2025 $ 0.00472
+4.45%
$ 471,980 $ 41,312
Jun 23, 2025 $ 0.00451
+23.67%
$ 450,597 $ 45,271
Jun 22, 2025 $ 0.00361
-4.61%
$ 361,136 $ 40,135
Jun 21, 2025 $ 0.00421
-0.94%
$ 421,035 $ 39,863
Jun 20, 2025 $ 0.0042
-6.19%
$ 419,946 $ 42,773
Jun 19, 2025 $ 0.0045
-11.46%
$ 450,247 $ 41,604
Jun 18, 2025 $ 0.00513
+13.39%
$ 512,637 $ 43,511
Jun 17, 2025 $ 0.00452
-14.27%
$ 451,705 $ 41,110
Jun 16, 2025 $ 0.0053
+0.64%
$ 530,318 $ 44,670
Jun 15, 2025 $ 0.00528
+3.37%
$ 527,943 $ 47,317
Jun 14, 2025 $ 0.00515
+9.77%
$ 515,060 $ 48,525
Jun 13, 2025 $ 0.00472
+3.74%
$ 471,518 $ 48,765
Jun 12, 2025 $ 0.00551
+8.29%
$ 550,613 $ 48,285
Jun 11, 2025 $ 0.00509
-1.62%
$ 509,025 $ 51,293
Jun 10, 2025 $ 0.00515
+2.13%
$ 515,408 $ 48,291