Metacade
MCADE
Rank #1529
$0.00745196
Updated 8 days ago
Market Cap
$12.95M
24h Volume
$585.16K
Avg Volume (6m)
$989.98K
24h High/Low
$0.00784285
$0.00744230
$0.00744230
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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $864.59K | $18.78M |
| Sep 29, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $815.69K | $18.06M |
| Sep 28, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $839.02K | $18.42M |
| Sep 27, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $838.69K | $18.60M |
| Sep 26, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $886.05K | $17.55M |
| Sep 25, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $845.92K | $18.12M |
| Sep 24, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $958.64K | $19.18M |
| Sep 23, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $966.37K | $19.50M |
| Sep 22, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $801.70K | $19.05M |
| Sep 21, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $761.32K | $20.08M |
| Sep 20, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $908.59K | $20.08M |
| Sep 19, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $1.04M | $22.08M |
| Sep 18, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $682.02K | $23.56M |
| Sep 17, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $798.02K | $23.91M |
| Sep 16, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $839.86K | $22.65M |
| Sep 15, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $806.33K | $20.63M |
| Sep 14, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $952.79K | $21.17M |
| Sep 13, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $1.07M | $23.40M |
| Sep 12, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $1.13M | $23.35M |
| Sep 11, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $925.43K | $19.61M |
| Sep 10, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $772.02K | $20.52M |
| Sep 9, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $782.64K | $20.55M |
| Sep 8, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $758.48K | $20.71M |
| Sep 7, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $787.09K | $20.63M |
| Sep 6, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $1.12M | $20.63M |
| Sep 5, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $926.06K | $18.62M |
| Sep 4, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $983.81K | $19.68M |
| Sep 3, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $909.71K | $20.48M |
| Sep 2, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $942.17K | $19.37M |
| Sep 1, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $922.94K | $21.01M |
| Aug 31, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $1.02M | $23.07M |
| Aug 30, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $903.02K | $22.69M |
| Aug 29, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $899.98K | $23.10M |
| Aug 28, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $750.30K | $25.73M |
| Aug 27, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $763.30K | $27.42M |
| Aug 26, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $865.09K | $26.61M |
| Aug 25, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $855.79K | $28.16M |
| Aug 24, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $805.25K | $28.54M |
| Aug 23, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $827.31K | $28.53M |
| Aug 22, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $922.01K | $25.72M |
| Aug 21, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $983.73K | $27.33M |
| Aug 20, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $907.05K | $26.27M |
| Aug 19, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $1.05M | $28.20M |
| Aug 18, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $977.08K | $29.43M |
| Aug 17, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $1.07M | $27.66M |
| Aug 16, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $968.50K | $30.13M |
| Aug 15, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $1.04M | $32.55M |
| Aug 14, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $1.01M | $36.03M |
| Aug 13, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $1.02M | $36.24M |
| Aug 12, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $1.06M | $34.71M |
| Aug 11, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $1.19M | $36.45M |
| Aug 10, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $1.16M | $34.98M |
| Aug 9, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $1.14M | $30.03M |
| Aug 8, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $800.93K | $30.18M |
| Aug 7, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $1.02M | $28.59M |
| Aug 6, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $853.80K | $26.86M |
| Aug 5, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $951.80K | $28.92M |
| Aug 4, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $848.30K | $30.17M |
| Aug 3, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $857.59K | $29.37M |
| Aug 2, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $966.63K | $27.91M |
| Aug 1, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $522.92K | $31.14M |
| Jul 31, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $1.18M | $32.77M |
| Jul 30, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $1.20M | $33.79M |
| Jul 29, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $1.35M | $35.12M |
| Jul 28, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $792.14K | $38.36M |
| Jul 27, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $778.92K | $33.66M |
| Jul 26, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $906.18K | $31.85M |
| Jul 25, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $1.27M | $29.26M |
| Jul 24, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $1.25M | $31.26M |
| Jul 23, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $1.16M | $32.35M |
| Jul 22, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $1.26M | $31.04M |
| Jul 21, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $1.29M | $32.58M |
| Jul 20, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $1.08M | $35.75M |
| Jul 19, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $1.44M | $34.40M |
| Jul 18, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $338.55K | $29.46M |
| Jul 17, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $1.50M | $30.97M |
| Jul 16, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $1.79M | $29.64M |
| Jul 15, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $1.20M | $20.55M |
| Jul 14, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $960.95K | $24.61M |
| Jul 13, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $1.24M | $17.50M |
| Jul 12, 2025 | $0.00998614 | $0.00998614 | $0.00998614 | $0.00998614 | $934.86K | $16.90M |
| Jul 11, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $1.06M | $17.87M |
| Jul 10, 2025 | $0.00945389 | $0.00945389 | $0.00945389 | $0.00945389 | $839.47K | $16.00M |
| Jul 9, 2025 | $0.00848240 | $0.00848240 | $0.00848240 | $0.00848240 | $837.62K | $14.37M |
| Jul 8, 2025 | $0.00879697 | $0.00879697 | $0.00879697 | $0.00879697 | $990.32K | $14.88M |
| Jul 7, 2025 | $0.00897397 | $0.00897397 | $0.00897397 | $0.00897397 | $868.95K | $15.19M |
| Jul 6, 2025 | $0.00913906 | $0.00913906 | $0.00913906 | $0.00913906 | $768.41K | $15.43M |
| Jul 5, 2025 | $0.00918344 | $0.00918344 | $0.00918344 | $0.00918344 | $913.27K | $15.50M |
| Jul 4, 2025 | $0.00992632 | $0.00992632 | $0.00992632 | $0.00992632 | $1.07M | $16.75M |
| Jul 3, 2025 | $0.00806580 | $0.00806580 | $0.00806580 | $0.00806580 | $987.88K | $13.61M |
| Jul 2, 2025 | $0.00874940 | $0.00874940 | $0.00874940 | $0.00874940 | $1.00M | $14.79M |
| Jul 1, 2025 | $0.00928011 | $0.00928011 | $0.00928011 | $0.00928011 | $941.67K | $15.67M |
| Jun 30, 2025 | $0.00914451 | $0.00914451 | $0.00914451 | $0.00914451 | $885.49K | $15.42M |
| Jun 29, 2025 | $0.00984467 | $0.00984467 | $0.00984467 | $0.00984467 | $860.68K | $16.60M |
| Jun 28, 2025 | $0.00979376 | $0.00979376 | $0.00979376 | $0.00979376 | $1.15M | $16.51M |
| Jun 27, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $884.27K | $17.57M |
| Jun 26, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $893.62K | $17.36M |
| Jun 25, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $808.41K | $20.06M |
| Jun 24, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $914.96K | $19.60M |
| Jun 23, 2025 | $0.00823837 | $0.00823837 | $0.00823837 | $0.00823837 | $896.23K | $13.94M |
| Jun 22, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $890.33K | $18.77M |
| Jun 21, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $873.40K | $20.62M |
| Jun 20, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $740.08K | $20.44M |
| Jun 19, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $722.45K | $21.44M |
| Jun 18, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $807.57K | $22.33M |
| Jun 17, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $93.70K | $24.74M |
| Jun 16, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $726.56K | $23.39M |
| Jun 15, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $786.93K | $24.47M |
| Jun 14, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $675.20K | $25.06M |
| Jun 13, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $814.25K | $26.50M |
| Jun 12, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $695.18K | $27.80M |
| Jun 11, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $826.37K | $27.50M |
| Jun 10, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $756.58K | $28.17M |
| Jun 9, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $961.08K | $26.39M |
| Jun 8, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $1.04M | $27.69M |
| Jun 7, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $727.73K | $26.83M |
| Jun 6, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $1.15M | $25.83M |
| Jun 5, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $1.47M | $27.83M |
| Jun 4, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $1.28M | $28.58M |
| Jun 3, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $1.53M | $26.42M |
| Jun 2, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $1.03M | $30.32M |
| Jun 1, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $1.04M | $27.74M |
| May 31, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $1.44M | $29.09M |
| May 30, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $1.23M | $31.26M |
| May 29, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $1.70M | $31.96M |
| May 28, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $2.17M | $32.61M |
| May 27, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $2.06M | $35.02M |
| May 26, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $1.78M | $34.34M |
| May 25, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $2.38M | $35.60M |
| May 24, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $718.15K | $34.02M |
| May 23, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $3.81M | $37.70M |
| May 22, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $2.18M | $31.73M |
| May 21, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $4.00M | $29.81M |
| May 20, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $4.95M | $28.99M |
| May 19, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $624.46K | $30.07M |