MetaZero Historical Data

MZERO Page 9
Download
Date Close Price change Market cap Trading volume
Apr 20, 2025 $ 0.00421
-13.61%
$ 420,771 $ 28,419
Apr 19, 2025 $ 0.00485
-1.87%
$ 485,455 $ 28,916
Apr 18, 2025 $ 0.00494
+13.90%
$ 494,339 $ 27,482
Apr 17, 2025 $ 0.00435
-11.30%
$ 435,397 $ 30,049
Apr 16, 2025 $ 0.00436
-0.14%
$ 435,885 $ 24,973
Apr 15, 2025 $ 0.00438
-3.03%
$ 437,861 $ 29,112
Apr 14, 2025 $ 0.00449
-3.22%
$ 448,995 $ 28,738
Apr 13, 2025 $ 0.00464
-14.57%
$ 464,181 $ 28,548
Apr 12, 2025 $ 0.00541
+20.59%
$ 541,285 $ 27,640
Apr 11, 2025 $ 0.0045
-9.65%
$ 450,002 $ 27,184
Apr 10, 2025 $ 0.00499
+2.47%
$ 498,794 $ 26,785
Apr 9, 2025 $ 0.00483
+0.62%
$ 483,451 $ 28,115
Apr 8, 2025 $ 0.00481
-1.21%
$ 480,590 $ 27,270
Apr 7, 2025 $ 0.00486
+10.26%
$ 486,479 $ 83,881
Apr 6, 2025 $ 0.0044
-24.22%
$ 440,465 $ 29,590
Apr 5, 2025 $ 0.00583
+13.25%
$ 582,982 $ 32,299
Apr 4, 2025 $ 0.00517
-9.46%
$ 516,913 $ 32,532
Apr 3, 2025 $ 0.00509
-14.55%
$ 508,921 $ 36,046
Apr 2, 2025 $ 0.00595
-5.93%
$ 594,775 $ 31,602
Apr 1, 2025 $ 0.00635
+5.28%
$ 635,202 $ 34,049
Mar 31, 2025 $ 0.00603
+13.43%
$ 603,068 $ 33,912
Mar 30, 2025 $ 0.00531
+12.36%
$ 530,645 $ 33,760
Mar 29, 2025 $ 0.00472
-14.82%
$ 472,342 $ 33,335
Mar 28, 2025 $ 0.00518
+1.30%
$ 517,859 $ 8
Mar 27, 2025 $ 0.00513
-0.80%
$ 512,621 $ 41,374
Mar 26, 2025 $ 0.00518
-2.90%
$ 517,845 $ 36,704
Mar 25, 2025 $ 0.00534
-1.21%
$ 533,610 $ 37,752
Mar 24, 2025 $ 0.00542
+8.00%
$ 541,528 $ 38,290
Mar 23, 2025 $ 0.00502
-18.83%
$ 502,366 $ 34,612
Mar 22, 2025 $ 0.00619
+1.77%
$ 619,363 $ 35,400
Mar 21, 2025 $ 0.00606
+2.45%
$ 605,544 $ 1,827
Mar 20, 2025 $ 0.0059
-5.07%
$ 590,019 $ 37,560
Mar 19, 2025 $ 0.0062
-4.82%
$ 619,533 $ 35,360
Mar 18, 2025 $ 0.00648
+9.13%
$ 647,744 $ 35,177
Mar 17, 2025 $ 0.00631
+8.04%
$ 631,468 $ 36,481
Mar 16, 2025 $ 0.00586
-15.63%
$ 585,618 $ 33,537
Mar 15, 2025 $ 0.00656
-3.53%
$ 656,027 $ 33,636
Mar 14, 2025 $ 0.00692
+5.42%
$ 692,067 $ 34,549
Mar 13, 2025 $ 0.00656
+10.09%
$ 656,044 $ 33,109
Mar 12, 2025 $ 0.00594
-11.94%
$ 593,693 $ 34,103
Mar 11, 2025 $ 0.00678
+17.85%
$ 677,572 $ 33,969
Mar 10, 2025 $ 0.00574
-20.30%
$ 573,680 $ 36,100
Mar 9, 2025 $ 0.00718
+1.31%
$ 718,050 $ 39,908
Mar 8, 2025 $ 0.0071
+0.68%
$ 710,011 $ 39,964
Mar 7, 2025 $ 0.00709
-13.69%
$ 708,632 $ 33,753
Mar 6, 2025 $ 0.0082
-7.50%
$ 819,641 $ 41,039
Mar 5, 2025 $ 0.00887
+5.73%
$ 887,017 $ 41,838
Mar 4, 2025 $ 0.00844
-4.38%
$ 844,291 $ 42,103
Mar 3, 2025 $ 0.00883
-5.25%
$ 883,389 $ 42,373
Mar 2, 2025 $ 0.00938
+11.54%
$ 938,004 $ 49,596