Crypto Rate Dashboard
Metacade Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-04-20 |
$0.01173544 |
$0.0125033 |
$0.01135377 |
$0.01221187 |
$646,352.33 |
| 2024-04-19 |
$0.01207561 |
$0.012101 |
$0.01158531 |
$0.01173544 |
$755,301.84 |
| 2024-04-18 |
$0.01195806 |
$0.01216157 |
$0.01137982 |
$0.01197292 |
$806,660.13 |
| 2024-04-17 |
$0.0126475 |
$0.01277933 |
$0.01183571 |
$0.01194504 |
$558,910.27 |
| 2024-04-16 |
$0.01205358 |
$0.01423181 |
$0.01198317 |
$0.01279683 |
$847,099.73 |
| 2024-04-15 |
$0.01118931 |
$0.01332271 |
$0.01118931 |
$0.01205358 |
$937,122.11 |
| 2024-04-14 |
$0.0112115 |
$0.0121675 |
$0.01010124 |
$0.01118831 |
$930,329.10 |
| 2024-04-13 |
$0.012616 |
$0.012616 |
$0.01127932 |
$0.01127932 |
$1.14M |
| 2024-04-12 |
$0.01295764 |
$0.01480109 |
$0.01223644 |
$0.01259933 |
$1.34M |
| 2024-04-11 |
$0.015289 |
$0.01545553 |
$0.012789 |
$0.01306197 |
$1.05M |
| 2024-04-10 |
$0.01423975 |
$0.0155378 |
$0.01379347 |
$0.01528136 |
$1.14M |
| 2024-04-09 |
$0.01514702 |
$0.016321 |
$0.01296244 |
$0.01424307 |
$1.27M |
| 2024-04-08 |
$0.01514806 |
$0.01563836 |
$0.01439848 |
$0.01515533 |
$1.25M |
| 2024-04-07 |
$0.0166525 |
$0.01682 |
$0.01516431 |
$0.01516431 |
$1.11M |
| 2024-04-06 |
$0.01734835 |
$0.01734835 |
$0.01655581 |
$0.0166525 |
$994,303.63 |
| 2024-04-05 |
$0.0172139 |
$0.01776531 |
$0.01710695 |
$0.01734846 |
$943,020.27 |
| 2024-04-04 |
$0.0182749 |
$0.0182749 |
$0.01708511 |
$0.0172139 |
$972,642.24 |
| 2024-04-03 |
$0.01853167 |
$0.01857717 |
$0.017461 |
$0.0182749 |
$1.14M |
| 2024-04-02 |
$0.02022646 |
$0.02028713 |
$0.01855617 |
$0.01855617 |
$1.07M |
| 2024-04-01 |
$0.02031222 |
$0.022657 |
$0.02003715 |
$0.02022646 |
$1.22M |
| 2024-03-31 |
$0.020133 |
$0.0204055 |
$0.01877413 |
$0.02031222 |
$1.30M |
| 2024-03-30 |
$0.02307165 |
$0.02342356 |
$0.020055 |
$0.020055 |
$647,189.75 |
| 2024-03-29 |
$0.02603994 |
$0.02603994 |
$0.02287894 |
$0.02306424 |
$836,434.16 |
| 2024-03-28 |
$0.02435448 |
$0.026625 |
$0.0243012 |
$0.02602694 |
$1.02M |
| 2024-03-27 |
$0.023705 |
$0.02432313 |
$0.02355465 |
$0.02425949 |
$647,190.03 |
| 2024-03-26 |
$0.02374875 |
$0.02468774 |
$0.02347869 |
$0.023705 |
$1.25M |
| 2024-03-25 |
$0.02465369 |
$0.025082 |
$0.022743 |
$0.02374875 |
$1.12M |
| 2024-03-24 |
$0.025248 |
$0.0254973 |
$0.024599 |
$0.02465369 |
$1.28M |
| 2024-03-23 |
$0.0228418 |
$0.025264 |
$0.0228418 |
$0.025248 |
$1.43M |
| 2024-03-22 |
$0.02224733 |
$0.02345033 |
$0.02224733 |
$0.022857 |
$1.18M |
Share this link via
Or copy link
