Metacade
MCADE
Rank #1529
$0.00494462
Updated 27 days ago
Market Cap
$8.60M
24h Volume
$586.91K
Avg Volume (90d)
$665.22K
24h High/Low
$0.00510274
$0.00439763
$0.00439763
Price Chart
Categories & Chains
Categories
Base Ecosystem
Gaming (GameFi)
Play To Earn
Gaming Platform
AI Applications
Chains
Base
0xc48823ec67720a0...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00494462 | $0.00510274 | $0.00439763 | $0.00494462 | $586.91K | $8.60M |
| Dec 2, 2025 | $0.00440154 | $0.00503576 | $0.00436097 | $0.00494200 | $489.12K | $8.00M |
| Dec 1, 2025 | $0.00536660 | $0.00536660 | $0.00420450 | $0.00443613 | $545.08K | $8.21M |
| Nov 30, 2025 | $0.00468602 | $0.00542642 | $0.00468602 | $0.00542642 | $531.56K | $8.36M |
| Nov 29, 2025 | $0.00447452 | $0.00483379 | $0.00444426 | $0.00471393 | $500.50K | $8.01M |
| Nov 28, 2025 | $0.00506837 | $0.00506837 | $0.00421799 | $0.00433677 | $441.29K | $7.88M |
| Nov 27, 2025 | $0.00542700 | $0.00542700 | $0.00503593 | $0.00506909 | $537.45K | $9.09M |
| Nov 26, 2025 | $0.00512801 | $0.00555044 | $0.00508886 | $0.00544552 | $517.22K | $9.10M |
| Nov 25, 2025 | $0.00477805 | $0.00513111 | $0.00477798 | $0.00513111 | $527.56K | $8.51M |
| Nov 24, 2025 | $0.00410393 | $0.00465559 | $0.00381262 | $0.00465559 | $516.60K | $7.07M |
| Nov 23, 2025 | $0.00450636 | $0.00450636 | $0.00378548 | $0.00412844 | $526.10K | $7.21M |
| Nov 22, 2025 | $0.00460651 | $0.00481942 | $0.00444995 | $0.00452030 | $449.91K | $7.90M |
| Nov 21, 2025 | $0.00437435 | $0.00459594 | $0.00413856 | $0.00456985 | $539.90K | $7.54M |
| Nov 20, 2025 | $0.00506633 | $0.00508180 | $0.00440918 | $0.00440918 | $501.78K | $8.50M |
| Nov 19, 2025 | $0.00553680 | $0.00554497 | $0.00473519 | $0.00501551 | $584.87K | $8.87M |
| Nov 18, 2025 | $0.00556113 | $0.00567610 | $0.00537820 | $0.00555876 | $577.05K | $9.60M |
| Nov 17, 2025 | $0.00586136 | $0.00596747 | $0.00537588 | $0.00551857 | $538.92K | $10.11M |
| Nov 16, 2025 | $0.00625592 | $0.00634223 | $0.00587383 | $0.00587383 | $569.46K | $10.76M |
| Nov 15, 2025 | $0.00602289 | $0.00636617 | $0.00602289 | $0.00627761 | $723.87K | $10.80M |
| Nov 14, 2025 | $0.00688307 | $0.00688307 | $0.00610993 | $0.00610993 | $643.11K | $11.26M |
| Nov 13, 2025 | $0.00748268 | $0.00755827 | $0.00670431 | $0.00678252 | $705.66K | $12.58M |
| Nov 12, 2025 | $0.00741774 | $0.00758267 | $0.00739274 | $0.00748480 | $620.60K | $12.98M |
| Nov 11, 2025 | $0.00745196 | $0.00784285 | $0.00744230 | $0.00745196 | $585.16K | $12.95M |
| Nov 10, 2025 | $0.00775768 | $0.00775768 | $0.00775768 | $0.00775768 | $704.46K | $13.47M |
| Nov 9, 2025 | $0.00738931 | $0.00738931 | $0.00738931 | $0.00738931 | $603.31K | $12.84M |
| Nov 8, 2025 | $0.00757851 | $0.00757851 | $0.00757851 | $0.00757851 | $623.10K | $13.17M |
| Nov 7, 2025 | $0.00717162 | $0.00717162 | $0.00717162 | $0.00717162 | $612.16K | $12.40M |
| Nov 6, 2025 | $0.00776192 | $0.00776192 | $0.00776192 | $0.00776192 | $674.63K | $13.48M |
| Nov 5, 2025 | $0.00724845 | $0.00724845 | $0.00724845 | $0.00724845 | $723.70K | $12.58M |
| Nov 4, 2025 | $0.00748647 | $0.00748647 | $0.00748647 | $0.00748647 | $605.55K | $12.99M |
| Nov 3, 2025 | $0.00857228 | $0.00857228 | $0.00857228 | $0.00857228 | $489.04K | $14.87M |
| Nov 2, 2025 | $0.00852131 | $0.00852131 | $0.00852131 | $0.00852131 | $541.20K | $14.77M |
| Nov 1, 2025 | $0.00856806 | $0.00856806 | $0.00856806 | $0.00856806 | $560.45K | $14.87M |
| Oct 31, 2025 | $0.00868292 | $0.00868292 | $0.00868292 | $0.00868292 | $758.02K | $15.06M |
| Oct 30, 2025 | $0.00853101 | $0.00853101 | $0.00853101 | $0.00853101 | $665.48K | $14.80M |
| Oct 29, 2025 | $0.00933389 | $0.00933389 | $0.00933389 | $0.00933389 | $667.82K | $16.18M |
| Oct 28, 2025 | $0.00928559 | $0.00928559 | $0.00928559 | $0.00928559 | $685.30K | $16.09M |
| Oct 27, 2025 | $0.00869877 | $0.00869877 | $0.00869877 | $0.00869877 | $561.03K | $15.08M |
| Oct 26, 2025 | $0.00834044 | $0.00834044 | $0.00834044 | $0.00834044 | $617.69K | $14.46M |
| Oct 25, 2025 | $0.00803847 | $0.00803847 | $0.00803847 | $0.00803847 | $641.70K | $13.93M |
| Oct 24, 2025 | $0.00836106 | $0.00836106 | $0.00836106 | $0.00836106 | $673.44K | $14.49M |
| Oct 23, 2025 | $0.00837885 | $0.00837885 | $0.00837885 | $0.00837885 | $622.27K | $14.54M |
| Oct 22, 2025 | $0.00872997 | $0.00872997 | $0.00872997 | $0.00872997 | $638.98K | $15.10M |
| Oct 21, 2025 | $0.00916133 | $0.00916133 | $0.00916133 | $0.00916133 | $594.18K | $15.85M |
| Oct 20, 2025 | $0.00953217 | $0.00953217 | $0.00953217 | $0.00953217 | $629.95K | $16.48M |
| Oct 19, 2025 | $0.00943053 | $0.00943053 | $0.00943053 | $0.00943053 | $707.08K | $16.31M |
| Oct 18, 2025 | $0.00943256 | $0.00943256 | $0.00943256 | $0.00943256 | $779.69K | $16.32M |
| Oct 17, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $874.15K | $17.53M |
| Oct 16, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $825.40K | $18.91M |
| Oct 15, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $831.95K | $20.96M |
| Oct 14, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $693.85K | $22.06M |
| Oct 13, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $911.87K | $21.38M |
| Oct 12, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $821.03K | $18.25M |
| Oct 11, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $866.47K | $18.97M |
| Oct 10, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $980.87K | $24.22M |
| Oct 9, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $1.31M | $25.42M |
| Oct 8, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $872.12K | $20.09M |
| Oct 7, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $800.95K | $19.56M |
| Oct 6, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $840.46K | $17.81M |
| Oct 5, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $862.72K | $17.79M |
| Oct 4, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $887.46K | $18.18M |
| Oct 3, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $887.82K | $18.93M |
| Oct 2, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $375.83K | $18.53M |
| Oct 1, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $792.26K | $18.31M |