Metacade
MCADE
Rank #1529
$0.00745196
Updated 8 days ago
Market Cap
$12.95M
24h Volume
$585.16K
Avg Volume (90d)
$802.88K
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 |