Market Cap $4.11T
-1.39%
Volume 24h $369.52B
0.6%
BTC % 55.16%
0%
ETH % 12.34%
0.16%
Coins
32.814
+11
Exchanges
885
Last update
25 Seconds ago
Metacade (MCADE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.015644 | $0.015015 | $0.016541 | $0.016541 | $1,072,980 | $25,298,703 |
| Aug-18 2025 | $0.016654 | $0.016048 | $0.017253 | $0.017253 | $1,138,391 | $26,933,147 |
| Aug-17 2025 | $0.017392 | $0.015641 | $0.017566 | $0.016227 | $1,098,510 | $28,125,910 |
| Aug-16 2025 | $0.016212 | $0.016212 | $0.017814 | $0.017695 | $1,151,579 | $26,217,182 |
| Aug-15 2025 | $0.017699 | $0.017391 | $0.018986 | $0.018986 | $1,122,522 | $28,621,872 |
| Aug-14 2025 | $0.018853 | $0.018644 | $0.020993 | $0.020993 | $1,150,130 | $30,488,601 |
| Aug-13 2025 | $0.02102 | $0.020173 | $0.021093 | $0.021093 | $1,125,758 | $33,992,493 |
| Aug-12 2025 | $0.021223 | $0.019945 | $0.021621 | $0.020326 | $1,095,091 | $34,321,498 |
| Aug-11 2025 | $0.020111 | $0.020015 | $0.022168 | $0.021365 | $1,119,463 | $32,523,250 |
| Aug-10 2025 | $0.021453 | $0.019633 | $0.021952 | $0.020403 | $1,213,068 | $34,692,967 |
| Aug-09 2025 | $0.021195 | $0.016593 | $0.021763 | $0.017689 | $1,155,318 | $34,275,882 |
| Aug-08 2025 | $0.017674 | $0.017071 | $0.019156 | $0.017678 | $1,087,361 | $28,582,772 |
| Aug-07 2025 | $0.017592 | $0.016727 | $0.018082 | $0.016857 | $984,242 | $28,450,178 |
| Aug-06 2025 | $0.016649 | $0.015728 | $0.017251 | $0.015728 | $1,135,313 | $26,925,040 |
| Aug-05 2025 | $0.015739 | $0.015739 | $0.017028 | $0.016925 | $994,564 | $25,452,252 |