MetaZero Historical Data

MZERO Page 8
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $ 0.00492
-9.10%
$ 491,944 $ 45,668
Jun 8, 2025 $ 0.00534
-2.14%
$ 534,143 $ 45,468
Jun 7, 2025 $ 0.00548
+14.77%
$ 548,260 $ 45,320
Jun 6, 2025 $ 0.00479
-0.64%
$ 479,493 $ 43,865
Jun 5, 2025 $ 0.00478
-11.26%
$ 478,470 $ 42,712
Jun 4, 2025 $ 0.00542
-0.62%
$ 542,385 $ 48,130
Jun 3, 2025 $ 0.00541
-1.15%
$ 540,975 $ 41,925
Jun 2, 2025 $ 0.00534
-0.64%
$ 533,955 $ 45,049
Jun 1, 2025 $ 0.00537
-0.40%
$ 537,256 $ 45,863
May 31, 2025 $ 0.00537
+3.25%
$ 536,959 $ 45,431
May 30, 2025 $ 0.00519
-7.40%
$ 518,863 $ 45,945
May 29, 2025 $ 0.00652
+12.53%
$ 651,957 $ 45,042
May 28, 2025 $ 0.00582
-6.21%
$ 581,915 $ 49,825
May 27, 2025 $ 0.00582
-3.48%
$ 581,873 $ 48,166
May 26, 2025 $ 0.00603
-1.32%
$ 603,013 $ 43,416
May 25, 2025 $ 0.00609
+1.47%
$ 608,760 $ 46,540
May 24, 2025 $ 0.006
-6.10%
$ 600,417 $ 44,590
May 23, 2025 $ 0.00714
-7.57%
$ 713,621 $ 44,578
May 22, 2025 $ 0.00772
-1.23%
$ 772,198 $ 45,084
May 21, 2025 $ 0.00781
+14.38%
$ 780,648 $ 44,573
May 20, 2025 $ 0.0068
-9.00%
$ 679,881 $ 41,873
May 19, 2025 $ 0.00747
-2.44%
$ 747,191 $ 42,713
May 18, 2025 $ 0.00757
-1.26%
$ 757,408 $ 44,043
May 17, 2025 $ 0.00756
-13.63%
$ 755,938 $ 44,690
May 16, 2025 $ 0.009
+16.79%
$ 900,442 $ 48,334
May 15, 2025 $ 0.0077
-12.96%
$ 769,982 $ 41,382
May 14, 2025 $ 0.00882
-3.38%
$ 882,003 $ 44,622
May 13, 2025 $ 0.0092
+19.48%
$ 919,939 $ 48,693
May 12, 2025 $ 0.00883
+12.88%
$ 882,525 $ 40,772
May 11, 2025 $ 0.00777
-16.98%
$ 776,996 $ 42,581
May 10, 2025 $ 0.00936
+0.09%
$ 935,840 $ 43,764
May 9, 2025 $ 0.00844
+4.79%
$ 843,735 $ 38,618
May 8, 2025 $ 0.00805
+21.51%
$ 804,753 $ 41,454
May 7, 2025 $ 0.00664
+1.92%
$ 664,359 $ 29,707
May 6, 2025 $ 0.00568
+0.29%
$ 568,467 $ 32,352
May 5, 2025 $ 0.00653
+15.53%
$ 653,130 $ 32,111
May 4, 2025 $ 0.00654
+11.98%
$ 654,293 $ 29,869
May 3, 2025 $ 0.00584
-13.08%
$ 584,210 $ 31,377
May 2, 2025 $ 0.00673
+0.82%
$ 673,320 $ 33,495
May 1, 2025 $ 0.00667
+12.19%
$ 667,415 $ 33,029
Apr 30, 2025 $ 0.00584
-12.07%
$ 584,470 $ 33,069
Apr 29, 2025 $ 0.00591
-12.20%
$ 591,210 $ 31,170
Apr 28, 2025 $ 0.00671
+4.85%
$ 670,897 $ 33,052
Apr 27, 2025 $ 0.00563
-2.59%
$ 562,896 $ 30,653
Apr 26, 2025 $ 0.00581
-5.93%
$ 580,552 $ 33,965
Apr 25, 2025 $ 0.00619
+2.54%
$ 618,604 $ 30,678
Apr 24, 2025 $ 0.00601
-0.44%
$ 600,779 $ 30,045
Apr 23, 2025 $ 0.00604
+22.86%
$ 603,759 $ 31,510
Apr 22, 2025 $ 0.00494
-0.92%
$ 493,542 $ 31,621
Apr 21, 2025 $ 0.00431
-11.60%
$ 431,431 $ 26,981