Market Cap $3.45T
-0.17%
Volume 24h $176.79B
BTC % 60.21%
-0.14%
ETH % 8.77%
-0.91%
Coins
32.128
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 |
|---|---|---|---|---|---|---|
| Jun-13 2025 | $0.00680799 | $0.00670915 | $0.00700564 | $0.00698307 | $2,944,594 | $1,304,298 |
| Jun-12 2025 | $0.00697474 | $0.00691504 | $0.00740662 | $0.00740662 | $2,089,549 | $1,336,245 |
| Jun-11 2025 | $0.00736213 | $0.00716706 | $0.00742704 | $0.00725821 | $1,841,566 | $1,410,462 |
| Jun-10 2025 | $0.00742827 | $0.00703008 | $0.00769799 | $0.00705286 | $2,005,403 | $1,423,135 |
| Jun-09 2025 | $0.00705877 | $0.00680805 | $0.00715198 | $0.00688684 | $2,052,127 | $1,352,343 |
| Jun-08 2025 | $0.00695083 | $0.00686103 | $0.00713183 | $0.00713183 | $2,153,343 | $1,331,664 |
| Jun-07 2025 | $0.00776765 | $0.00774498 | $0.00791881 | $0.00774498 | $2,837,482 | $1,488,154 |
| Jun-06 2025 | $0.00779876 | $0.00715586 | $0.00875341 | $0.00718645 | $2,700,444 | $1,494,113 |
| Jun-05 2025 | $0.00718227 | $0.00717833 | $0.00788186 | $0.00737422 | $1,717,460 | $1,376,005 |
| Jun-04 2025 | $0.00733046 | $0.00726873 | $0.008499 | $0.0080509 | $2,097,953 | $1,404,396 |
| Jun-03 2025 | $0.00734847 | $0.0064341 | $0.00735566 | $0.00653338 | $1,976,455 | $1,407,845 |
| Jun-02 2025 | $0.00646375 | $0.00612423 | $0.00654051 | $0.00651391 | $2,085,132 | $1,238,347 |
| Jun-01 2025 | $0.00631716 | $0.00626265 | $0.0067023 | $0.0067023 | $1,609,694 | $1,210,264 |
| May-31 2025 | $0.00672649 | $0.00663677 | $0.00775473 | $0.00700227 | $1,712,535 | $1,288,685 |
| May-30 2025 | $0.00714741 | $0.00714741 | $0.00766519 | $0.00735127 | $1,668,138 | $1,369,325 |