MetaDOS (SECOND) historical data and Live price

metados

MetaDOS

SECOND
$ 0.001847 -6.374 % 0.00000003 BTC
MARKET CAP
1 M
24H VOLUME
651.795 k
CIRC.SUPPLY
541.153 M
MAX SUPPLY
10 B
Rank1,760
1H 0.20 %
24H -6.37 %
7D 21.87 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/20/240.0020.0020.0020.002660,526.131,054,623.13
6/19/240.0020.0020.0020.002532,611.261,014,660.99
6/18/240.0020.0020.0010.002582,797.56909,298.8
6/17/240.0020.0020.0020.002403,120.9805,536.25
6/16/240.0020.0020.0020.002453,187.51837,647.55
6/15/240.0010.0020.0010.002494,551.49819,621.82
6/14/240.0020.0020.0010.001515,492.53763,100.55
6/13/240.0020.0020.0020.002438,278.53785,914.09
6/12/240.0020.0020.0020.002605,717.99896,589.58
6/11/240.0020.0020.0020.002664,408.24933,368.29
6/10/240.0020.0020.0020.002568,925.85874,003.47
6/9/240.0020.0020.0020.002393,149.08861,867.37
6/8/240.0020.0020.0020.002698,163.4960,423.46
6/7/240.0020.0020.0020.0021,401,822.19881,932.01
6/6/240.0020.0020.0020.0021,617,654.671,016,910.59
6/5/240.0020.0020.0020.0021,600,985.46974,311.82
6/4/240.0020.0020.0020.002814,706.32981,703.95
6/3/240.0020.0020.0020.002843,007.19971,140.63
6/2/240.0020.0020.0020.002972,405.79976,786.65
6/1/240.0020.0020.0020.002968,772.561,113,287.96
5/31/240.0020.0020.0020.002866,006.611,056,823.29
5/30/240.0020.0030.0020.0021,009,847.221,090,859.34
5/29/240.0020.0030.0020.0021,065,507.371,120,623.48
5/28/240.0020.0020.0020.002810,529.7964,806.16
5/27/240.0020.0020.0020.002534,357.65995,397.65
5/26/240.0030.0030.0020.002740,293.491,192,320.69
5/25/240.0030.0030.0030.003674,580.861,355,970.78
5/24/240.0030.0030.0030.003731,240.961,507,226.38
5/23/240.0040.0040.0030.003642,747.21,391,931.63
5/22/240.0040.0040.0030.004788,188.221,694,404.67
5/21/240.0040.0040.0040.004706,735.472,116,688.06
5/20/240.0040.0040.0040.004706,242.121,889,763.15
5/19/240.0040.0040.0040.004681,410.21,767,217.8
5/18/240.0040.0040.0040.004653,475.811,618,983.7
5/17/240.0040.0040.0030.004701,750.11,584,383.91
5/16/240.0040.0040.0040.004643,196.341,565,152.95
5/15/240.0040.0040.0030.004708,067.491,780,334.11
5/14/240.0040.0040.0040.004641,5141,667,033.16
5/13/240.0040.0040.0040.004540,178.91,739,263.32
5/12/240.0040.0040.0040.004698,589.031,812,503.43
5/11/240.0050.0050.0040.004585,169.871,907,741.23
5/10/240.0050.0050.0040.005722,722.651,992,505.6