MetaZero(MZERO)Today
$0.003818
1 years ago
$0.012220
MetaZero Price History
(MZERO)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.003895 | $0.004462 | $0.003780 | $0.004353 | $79,971.59 |
2025-09-01 | $0.004004 | $0.004516 | $0.003895 | $0.003895 | $73,515.55 |
2025-08-31 | $0.004402 | $0.004543 | $0.003885 | $0.004004 | $76,523.68 |
2025-08-30 | $0.004409 | $0.004507 | $0.003880 | $0.004402 | $84,309.68 |
2025-08-29 | $0.004581 | $0.004639 | $0.003878 | $0.004409 | $75,652.35 |
2025-08-28 | $0.004183 | $0.004713 | $0.004077 | $0.004581 | $81,604.15 |
2025-08-27 | $0.005063 | $0.005167 | $0.004138 | $0.004194 | $80,025.61 |
2025-08-26 | $0.004603 | $0.005241 | $0.004313 | $0.005106 | $75,931.81 |
2025-08-25 | -- | $0.005327 | $0.004565 | -- | -- |
2025-08-24 | $0.005100 | $0.005148 | $0.005041 | $0.005118 | $353.3017 |
2025-08-23 | -- | $0.005286 | $0.005064 | -- | -- |
2025-08-22 | -- | $0.005016 | $0.004560 | -- | -- |
2025-08-21 | $0.004698 | $0.004809 | $0.004584 | $0.004600 | $588.1236 |
2025-08-20 | $0.004680 | $0.004765 | $0.004497 | $0.004698 | $280.5681 |
2025-08-19 | $0.004812 | $0.004831 | $0.004637 | $0.004670 | $16.12118 |
2025-08-18 | $0.005068 | $0.005053 | $0.004700 | $0.004820 | $55.72409 |
2025-08-17 | $0.005007 | $0.005120 | $0.005003 | $0.005069 | $1,064.155 |
2025-08-16 | $0.005053 | $0.005113 | $0.004981 | $0.005007 | $64.66848 |
2025-08-15 | $0.005284 | $0.005313 | $0.004992 | $0.005054 | $86.31797 |
2025-08-14 | $0.005481 | $0.005603 | $0.005173 | $0.005284 | $1,411.602 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
MetaZero(MZERO)
