Market Cap $4.09T
-2.06%
Volume 24h $359.73B
-3.71%
BTC % 55.16%
0.18%
ETH % 12.34%
-1.05%
Coins
32.814
+17
Exchanges
885
Last update
2 Minutes ago
MetaCene (MAK) 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-18 2025 | $0.00981821 | $0.00975881 | $0.00993185 | $0.00991548 | $161,821 | $5,116,097 |
| Aug-17 2025 | $0.00992072 | $0.00992072 | $0.010288 | $0.010283 | $182,002 | $5,169,511 |
| Aug-16 2025 | $0.010294 | $0.010264 | $0.010648 | $0.010599 | $122,384 | $5,364,314 |
| Aug-15 2025 | $0.010627 | $0.010625 | $0.011646 | $0.011646 | $491,604 | $5,537,666 |
| Aug-14 2025 | $0.011669 | $0.010128 | $0.019454 | $0.012938 | $2,612,604 | $6,081,008 |
| Aug-13 2025 | $0.013053 | $0.00849587 | $0.022814 | $0.00852109 | $2,717,687 | $6,801,700 |
| Aug-12 2025 | $0.00852412 | $0.00847892 | $0.00852525 | $0.00849962 | $54,109 | $4,441,767 |
| Aug-11 2025 | $0.0085221 | $0.00851351 | $0.00857085 | $0.008518 | $69,667 | $4,440,717 |
| Aug-10 2025 | $0.00851921 | $0.00795792 | $0.00867102 | $0.00811872 | $101,397 | $4,439,211 |
| Aug-09 2025 | $0.0080673 | $0.0074749 | $0.00809323 | $0.00759704 | $86,463 | $4,203,727 |
| Aug-08 2025 | $0.00767268 | $0.00718387 | $0.0087491 | $0.00848415 | $313,265 | $3,998,100 |
| Aug-07 2025 | $0.00839353 | $0.00822134 | $0.00944543 | $0.00940123 | $826,009 | $4,373,724 |
| Aug-06 2025 | $0.0094308 | $0.00935291 | $0.00949472 | $0.00942955 | $2,863,560 | $4,914,223 |
| Aug-05 2025 | $0.00945874 | $0.00945874 | $0.00989228 | $0.00988014 | $2,053,452 | $4,928,783 |
| Aug-04 2025 | $0.00987169 | $0.00984889 | $0.00997871 | $0.00995408 | $2,365,283 | $5,143,964 |