CurrencyBeacon logo}}

Crypto Rate Dashboard

MetaZero Price Chart

MZERO/USD
$0.000887
-2.11%

MZERO Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-02-20 $0.00972391 $0.01047319 $0.00966606 $0.00974901 $51,186.13
2025-02-19 $0.00973322 $0.01058648 $0.00967882 $0.00972073 $46,745.51
2025-02-18 $0.01116884 $0.0111892 $0.00961777 $0.00971911 $49,312.36
2025-02-17 $0.01030966 $0.01162477 $0.01023648 $0.01115647 $51,739.45
2025-02-16 $0.01047327 $0.01124668 $0.01031411 $0.01032227 $45,596.44
2025-02-15 $0.0106701 $0.01128677 $0.01043908 $0.01047145 $51,355.03
2025-02-14 $0.01118518 $0.01159047 $0.01054486 $0.01066183 $40,897.87
2025-02-13 $0.01161397 $0.01180799 $0.01045218 $0.01119503 $53,625.05
2025-02-12 $0.01035709 $0.01174851 $0.01025198 $0.01159963 $54,864.94
2025-02-11 $0.0106132 $0.01152978 $0.01025909 $0.01033463 $45,619.41
2025-02-10 $0.01114304 $0.01140843 $0.01026959 $0.01059005 $48,912.15
2025-02-09 $0.01047145 $0.01138238 $0.01014686 $0.01115496 $49,618.56
2025-02-08 $0.0112059 $0.01135142 $0.01046994 $0.01047366 $45,624.20
2025-02-07 $0.0111967 $0.01202257 $0.01033647 $0.01121371 $50,235.86
2025-02-06 $0.01106902 $0.01213146 $0.01060691 $0.01120588 $47,121.63
2025-02-05 $0.01155363 $0.01186241 $0.01074772 $0.01107736 $48,718.55
2025-02-04 $0.01239278 $0.01241797 $0.01047726 $0.01157872 $51,234.60
2025-02-03 $0.01079099 $0.01251461 $0.00819843 $0.01240123 $75,352.05
2025-02-02 $0.01052492 $0.01183997 $0.00990166 $0.01076548 $88,365.83
2025-02-01 $0.01146174 $0.01233238 $0.01054877 $0.01054877 $58,784.04
2025-01-31 $0.01243527 $0.0124924 $0.01125097 $0.01145425 $58,443.29
2025-01-30 $0.01213736 $0.0128851 $0.01142941 $0.01243113 $60,025.05
2025-01-29 $0.01152465 $0.0123748 $0.01124297 $0.01215075 $59,440.03
2025-01-28 $0.01150402 $0.01306197 $0.01137041 $0.01155596 $56,253.84
2025-01-27 $0.01284 $0.01289934 $0.01103379 $0.01148824 $61,689.32
2025-01-26 $0.01255399 $0.01354081 $0.01138361 $0.01284693 $78,496.17
2025-01-25 $0.01265031 $0.0127279 $0.01172078 $0.01252964 $62,256.31
2025-01-24 $0.01281028 $0.01311323 $0.01189732 $0.01265186 $65,982.87
2025-01-23 $0.01408606 $0.0149757 $0.01159318 $0.01279181 $78,869.53
2025-01-22 $0.01390025 $0.0142815 $0.01285543 $0.01408153 $73,611.27