MetaKey Historical Data

MK Page 6
Download
Date Close Price change Market cap Trading volume
Mar 22, 12 AM $ 0.0₅285
+0.41%
$ 2.85 million $ 1,546
Mar 21, 9 PM $ 0.0₅288
+0.40%
$ 2.88 million $ 1,718
Mar 21, 5 PM $ 0.0₅295
+0.00%
$ 2.95 million $ 1,554
Mar 21, 4 PM $ 0.0₅296
+0.00%
$ 2.96 million $ 1,536
Mar 21, 1 PM $ 0.0₅291
+8.48%
$ 2.91 million $ 1,496
Mar 21, 10 AM $ 0.0₅269
-0.04%
$ 2.69 million $ 704
Mar 21, 6 AM $ 0.0₅271
+0.31%
$ 2.71 million $ 1,234
Mar 21, 4 AM $ 0.0₅272
+0.00%
$ 2.72 million $ 1,210
Mar 21, 3 AM $ 0.0₅275
-0.13%
$ 2.75 million $ 1,912
Mar 20, 10 PM $ 0.0₅284
-3.14%
$ 2.84 million $ 2,167
Mar 20, 9 PM $ 0.0₅293
+0.00%
$ 2.93 million $ 2,229
Mar 20, 4 PM $ 0.0₅293
+0.00%
$ 2.93 million $ 2,925
Mar 20, 12 PM $ 0.0₅294
-1.45%
$ 2.94 million $ 2,945
Mar 20, 11 AM $ 0.0₅298
-0.15%
$ 2.98 million $ 2,952
Mar 20, 9 AM $ 0.0₅301
-5.45%
$ 3.01 million $ 3,416
Mar 20, 6 AM $ 0.0₅323
-1.02%
$ 3.23 million $ 3,375
Mar 20, 3 AM $ 0.0₅323
+8.79%
$ 3.23 million $ 3,007
Mar 20, 2 AM $ 0.0₅297
+0.00%
$ 2.97 million $ 2,446
Mar 20, 12 AM $ 0.0₅304
+0.00%
$ 3.04 million $ 320
Mar 19, 10 PM $ 0.0₅321
+0.89%
$ 3.21 million $ 1,863
Mar 19, 9 PM $ 0.0₅321
+0.00%
$ 3.21 million $ 1,659
Mar 19, 8 PM $ 0.0₅293
+0.55%
$ 2.93 million $ 171
Mar 19, 5 PM $ 0.0₅293
-0.69%
$ 2.93 million $ 1,399
Mar 19, 12 PM $ 0.0₅299
+0.00%
$ 2.99 million $ 1,395
Mar 19, 11 AM $ 0.0₅298
+10.79%
$ 2.98 million $ 1,336
Mar 19, 9 AM $ 0.0₅269
+0.00%
$ 2.69 million $ 498
Mar 19, 4 AM $ 0.0₅27
+0.00%
$ 2.7 million $ 530
Mar 18, 11 PM $ 0.0₅273
+0.00%
$ 2.73 million $ 1,657
Mar 18, 9 PM $ 0.0₅273
+0.14%
$ 2.73 million $ 1,759
Mar 18, 8 PM $ 0.0₅274
-0.75%
$ 2.74 million $ 1,757
Mar 18, 7 PM $ 0.0₅276
-4.44%
$ 2.76 million $ 1,479
Mar 18, 4 PM $ 0.0₅288
-0.37%
$ 2.88 million $ 1,735
Mar 18, 1 PM $ 0.0₅289
+0.00%
$ 2.89 million $ 4,002
Mar 18, 10 AM $ 0.0₅292
+0.00%
$ 2.92 million $ 3,964
Mar 18, 6 AM $ 0.0₅292
-0.16%
$ 2.92 million $ 4,115
Mar 18, 5 AM $ 0.0₅293
+0.00%
$ 2.93 million $ 4,115
Mar 18, 3 AM $ 0.0₅293
-8.47%
$ 2.93 million $ 4,037
Mar 17, 10 PM $ 0.0₅32
-0.65%
$ 3.2 million $ 3,159
Mar 17, 3 PM $ 0.0₅324
-37.65%
$ 3.24 million $ 3,106
Mar 17, 2 PM $ 0.0₅52
-0.38%
$ 5.2 million $ 622
Mar 17, 11 AM $ 0.0₅524
+0.00%
$ 5.24 million $ 3,332
Mar 17, 10 AM $ 0.0₅527
+0.00%
$ 5.27 million $ 3,333
Mar 17, 9 AM $ 0.0₅527
-0.66%
$ 5.27 million $ 503
Mar 17, 8 AM $ 0.0₅529
-2.65%
$ 5.29 million $ 332
Mar 17, 7 AM $ 0.0₅544
-0.36%
$ 5.44 million $ 263
Mar 17, 6 AM $ 0.0₅544
+0.00%
$ 5.44 million $ 255
Mar 17, 4 AM $ 0.0₅547
-0.75%
$ 5.47 million $ 253
Mar 17, 3 AM $ 0.0₅551
-1.33%
$ 5.51 million $ 215
Mar 17, 1 AM $ 0.0₅551
+0.00%
$ 5.51 million $ 4,233
Mar 16, 11 PM $ 0.0₅554
+0.00%
$ 5.54 million $ 4,223