MetaCene Historical Data

MAK Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.00148
-12.60%
$ 151,569 $ 17,914
Nov 26, 2025 $ 0.00136
-21.19%
$ 139,212 $ 2,930
Nov 25, 2025 $ 0.00172
+1.38%
$ 176,642 $ 7,981
Nov 24, 2025 $ 0.00171
-2.02%
$ 174,228 $ 38,470
Nov 23, 2025 $ 0.00174
+0.12%
$ 178,347 $ 8,058
Nov 22, 2025 $ 0.00175
-1.51%
$ 178,228 $ 10,598
Nov 21, 2025 $ 0.00177
+4.06%
$ 181,993 $ 18,320
Nov 20, 2025 $ 0.0017
+1.53%
$ 173,805 $ 9,205
Nov 19, 2025 $ 0.00167
-1.29%
$ 171,184 $ 19,637
Nov 18, 2025 $ 0.00169
-0.72%
$ 173,420 $ 24,326
Nov 17, 2025 $ 0.0017
-0.80%
$ 174,368 $ 17,908
Nov 16, 2025 $ 0.00171
+1.55%
$ 175,261 $ 45,876
Nov 15, 2025 $ 0.00168
+1.65%
$ 172,386 $ 19,226
Nov 14, 2025 $ 0.00166
-1.92%
$ 169,783 $ 9,426
Nov 13, 2025 $ 0.0017
+2.41%
$ 172,897 $ 35,987
Nov 12, 2025 $ 0.00167
+4.21%
$ 170,542 $ 13,318
Nov 11, 2025 $ 0.0016
-1.76%
$ 164,245 $ 8,647
Nov 10, 2025 $ 0.00164
-1.46%
$ 167,707 $ 19,837
Nov 9, 2025 $ 0.00166
-1.44%
$ 170,263 $ 13,995
Nov 8, 2025 $ 0.00169
-4.68%
$ 173,008 $ 15,007
Nov 7, 2025 $ 0.00177
-0.54%
$ 181,495 $ 16,900
Nov 6, 2025 $ 0.00178
-2.42%
$ 182,561 $ 15,037
Nov 5, 2025 $ 0.00183
+1.47%
$ 187,283 $ 8,937
Nov 4, 2025 $ 0.0018
-0.08%
$ 184,566 $ 16,147
Nov 3, 2025 $ 0.0018
-2.90%
$ 184,639 $ 16,085
Nov 2, 2025 $ 0.00186
-0.10%
$ 190,225 $ 12,415
Nov 1, 2025 $ 0.00186
-0.38%
$ 190,184 $ 12,280
Oct 31, 2025 $ 0.00187
-0.81%
$ 190,758 $ 13,522
Oct 30, 2025 $ 0.00188
-1.68%
$ 192,612 $ 20,069
Oct 29, 2025 $ 0.00191
+1.87%
$ 195,534 $ 47,013
Oct 28, 2025 $ 0.00187
-2.46%
$ 191,602 $ 28,401
Oct 27, 2025 $ 0.00192
-4.94%
$ 195,797 $ 41,701
Oct 26, 2025 $ 0.00201
+0.14%
$ 206,023 $ 18,199
Oct 25, 2025 $ 0.00201
+5.66%
$ 205,914 $ 31,288
Oct 24, 2025 $ 0.00188
-6.98%
$ 194,720 $ 109,791
Oct 23, 2025 $ 0.00202
+0.31%
$ 206,957 $ 4,708
Oct 22, 2025 $ 0.00202
-0.85%
$ 206,223 $ 90,478
Oct 21, 2025 $ 0.00206
+5.13%
$ 208,769 $ 66,940
Oct 20, 2025 $ 0.00196
-5.26%
$ 200,508 $ 196,627
Oct 19, 2025 $ 0.00207
-2.00%
$ 211,983 $ 25,176
Oct 18, 2025 $ 0.00211
-9.86%
$ 216,591 $ 34,303
Oct 17, 2025 $ 0.00234
-8.34%
$ 239,736 $ 50,557
Oct 16, 2025 $ 0.00255
-16.84%
$ 261,285 $ 98,734
Oct 15, 2025 $ 0.00307
-0.08%
$ 314,376 $ 36,127
Oct 14, 2025 $ 0.00307
-1.55%
$ 315,165 $ 32,993
Oct 13, 2025 $ 0.00312
-1.98%
$ 319,777 $ 37,455
Oct 12, 2025 $ 0.00319
-1.37%
$ 325,953 $ 41,646
Oct 11, 2025 $ 0.00322
+1.38%
$ 331,246 $ 39,668
Oct 10, 2025 $ 0.00317
-6.13%
$ 325,175 $ 105,150
Oct 9, 2025 $ 0.00338
-1.39%
$ 346,125 $ 52,508