Market Cap $2.72T
8.78%
Volume 24h $434.10B
58.26%
BTC % 54.85%
-1.31%
ETH % 12.61%
6.26%
Coins
29.424
+12
Exchanges
885
Last update
3 Minutes ago
MetaZero (MZERO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-05 2024 | $0.013833 | $0.013024 | $0.013885 | $0.013024 | $5,707 | - |
| Nov-04 2024 | $0.013138 | $0.013138 | $0.013822 | $0.013763 | $2,892 | - |
| Nov-03 2024 | $0.013763 | $0.013588 | $0.013991 | $0.013991 | $1,284 | - |
| Nov-02 2024 | $0.014032 | $0.01391 | $0.014032 | $0.013943 | $10,341 | - |
| Nov-01 2024 | $0.014177 | $0.013933 | $0.014577 | $0.013933 | $8,825 | - |
| Oct-31 2024 | $0.013933 | $0.013933 | $0.016097 | $0.015961 | $17,646 | - |
| Oct-30 2024 | $0.015961 | $0.015918 | $0.016456 | $0.01612 | $6,477 | - |
| Oct-29 2024 | $0.01612 | $0.015544 | $0.016222 | $0.015544 | $2,884 | - |
| Oct-28 2024 | $0.015599 | $0.015592 | $0.01592 | $0.015868 | $4,784 | - |
| Oct-27 2024 | $0.015868 | $0.015571 | $0.015979 | $0.015571 | $9,366 | - |
| Oct-26 2024 | $0.015489 | $0.01547 | $0.015999 | $0.015999 | $4,269 | - |
| Oct-25 2024 | $0.015999 | $0.015999 | $0.016913 | $0.016913 | $8,173 | - |
| Oct-24 2024 | $0.016913 | $0.016587 | $0.016939 | $0.016662 | $3,858 | - |
| Oct-23 2024 | $0.016662 | $0.016527 | $0.018656 | $0.018656 | $11,872 | - |
| Oct-22 2024 | $0.018656 | $0.018436 | $0.019185 | $0.019185 | $5,930 | - |