MetaMecha Historical Data

MM Page 7
Download
Date Close Price change Market cap Trading volume
Nov 2, 2023 $ 0.00389
+2.98%
$ 7.78 million $ 261,164
Nov 1, 2023 $ 0.00366
-6.32%
$ 7.32 million $ 247,983
Oct 31, 2023 $ 0.00391
-13.58%
$ 7.83 million $ 240,454
Oct 30, 2023 $ 0.00453
-5.37%
$ 9.05 million $ 248,110
Oct 29, 2023 $ 0.00479
-10.04%
$ 9.47 million $ 238,738
Oct 28, 2023 $ 0.00506
-15.73%
$ 10.12 million $ 196,383
Oct 27, 2023 $ 0.00619
-19.43%
$ 12.38 million $ 230,313
Oct 26, 2023 $ 0.00768
-11.35%
$ 15.37 million $ 237,033
Oct 25, 2023 $ 0.00865
-11.42%
$ 17.3 million $ 231,974
Oct 24, 2023 $ 0.00977
-3.12%
$ 19.54 million $ 243,423
Oct 23, 2023 $ 0.0101
-7.88%
$ 20.11 million $ 239,023
Oct 22, 2023 $ 0.011
-8.58%
$ 21.9 million $ 233,878
Oct 21, 2023 $ 0.012
-6.05%
$ 23.96 million $ 222,012
Oct 20, 2023 $ 0.0127
-6.18%
$ 25.48 million $ 146,276
Oct 19, 2023 $ 0.0136
-8.29%
$ 27.17 million $ 240,724
Oct 18, 2023 $ 0.0148
-8.63%
$ 29.61 million $ 240,906
Oct 17, 2023 $ 0.0162
-1.05%
$ 32.41 million $ 228,829
Oct 16, 2023 $ 0.0164
-4.00%
$ 32.75 million $ 258,882
Oct 15, 2023 $ 0.0171
-3.23%
$ 34.12 million $ 131,873
Oct 14, 2023 $ 0.0176
-1.67%
$ 35.27 million $ 249,005
Oct 13, 2023 $ 0.0179
-2.94%
$ 35.87 million $ 254,538
Oct 12, 2023 $ 0.0185
-0.12%
$ 36.96 million $ 168,116
Oct 11, 2023 $ 0.0185
-4.25%
$ 36.91 million $ 239,632
Oct 10, 2023 $ 0.0193
+1.25%
$ 38.58 million $ 254,755
Oct 9, 2023 $ 0.019
+5.63%
$ 38.04 million $ 244,628
Oct 8, 2023 $ 0.018
-9.11%
$ 36.01 million $ 238,786
Oct 7, 2023 $ 0.0198
+13.21%
$ 39.6 million $ 279,062
Oct 6, 2023 $ 0.0175
+3.08%
$ 34.96 million $ 264,809
Oct 5, 2023 $ 0.017
-5.14%
$ 33.93 million $ 95,332
Oct 4, 2023 $ 0.0179
+3.94%
$ 35.82 million $ 250,016
Oct 3, 2023 $ 0.0172
-1.79%
$ 34.42 million $ 242,542
Oct 2, 2023 $ 0.0176
+0.15%
$ 35.1 million $ 248,924
Oct 1, 2023 $ 0.0175
+2.49%
$ 34.95 million $ 253,993
Sep 30, 2023 $ 0.017
-1.32%
$ 34.1 million $ 234,604
Sep 29, 2023 $ 0.0175
+0.23%
$ 35.01 million $ 222,532
Sep 28, 2023 $ 0.0168
+0.20%
$ 33.67 million $ 185,168
Sep 27, 2023 $ 0.0167
-4.66%
$ 33.48 million $ 181,535
Sep 26, 2023 $ 0.0176
-0.81%
$ 35.12 million $ 181,584
Sep 25, 2023 $ 0.0174
+9.17%
$ 34.72 million $ 205,934
Sep 24, 2023 $ 0.0159
-7.87%
$ 31.8 million $ 209,507
Sep 23, 2023 $ 0.0173
+12.60%
$ 34.51 million $ 239,841
Sep 22, 2023 $ 0.0152
-9.17%
$ 30.43 million $ 227,519
Sep 21, 2023 $ 0.0168
+12.53%
$ 33.52 million $ 169,339
Sep 20, 2023 $ 0.0151
-4.36%
$ 30.1 million $ 236,760
Sep 19, 2023 $ 0.0158
+10.83%
$ 31.58 million $ 268,917
Sep 18, 2023 $ 0.0142
-3.62%
$ 28.3 million $ 148,011
Sep 17, 2023 $ 0.0147
-5.52%
$ 29.33 million $ 269,110
Sep 16, 2023 $ 0.0161
+13.34%
$ 32.16 million $ 345,619
Sep 15, 2023 $ 0.014
+0.58%
$ 28.02 million $ 320,193
Sep 14, 2023 $ 0.0139
+2.86%
$ 27.85 million $ 209,985