Metacoin Historical Data

MTC Page 10
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 0.014
-4.86%
$ 27.91 million $ 1.13 million
May 19, 2024 $ 0.0147
+8.34%
$ 29.35 million $ 1.16 million
May 18, 2024 $ 0.0136
-0.18%
$ 27.11 million $ 1.12 million
May 17, 2024 $ 0.0136
+4.63%
$ 27.15 million $ 1.14 million
May 16, 2024 $ 0.013
-9.20%
$ 25.92 million $ 1.09 million
May 15, 2024 $ 0.0142
-3.53%
$ 28.4 million $ 1.12 million
May 14, 2024 $ 0.0147
+1.73%
$ 29.44 million $ 1.13 million
May 13, 2024 $ 0.0145
-8.88%
$ 28.97 million $ 1.08 million
May 12, 2024 $ 0.0159
+8.61%
$ 31.8 million $ 1.19 million
May 11, 2024 $ 0.0146
-3.39%
$ 29.15 million $ 1.08 million
May 10, 2024 $ 0.015
+2.65%
$ 30.08 million $ 1.17 million
May 9, 2024 $ 0.0147
-0.14%
$ 29.31 million $ 1.33 million
May 8, 2024 $ 0.0147
-8.85%
$ 29.37 million $ 1.35 million
May 7, 2024 $ 0.016
+9.49%
$ 32.09 million $ 1.38 million
May 6, 2024 $ 0.0147
-14.20%
$ 29.34 million $ 1.15 million
May 5, 2024 $ 0.017
+12.92%
$ 34.06 million $ 1.37 million
May 4, 2024 $ 0.0178
+33.50%
$ 35.68 million $ 1.52 million
May 3, 2024 $ 0.0134
-2.94%
$ 26.7 million $ 1.35 million
May 2, 2024 $ 0.016
+14.18%
$ 31.93 million $ 1.65 million
May 1, 2024 $ 0.0141
-1.79%
$ 27.95 million $ 1.65 million
Apr 30, 2024 $ 0.0144
-1.31%
$ 28.71 million $ 1.68 million
Apr 29, 2024 $ 0.0145
-6.66%
$ 29.06 million $ 1.68 million
Apr 28, 2024 $ 0.0155
-6.24%
$ 31.05 million $ 1.63 million
Apr 27, 2024 $ 0.0165
-0.62%
$ 33.02 million $ 1.71 million
Apr 26, 2024 $ 0.0166
-0.34%
$ 33.22 million $ 1.7 million
Apr 25, 2024 $ 0.0167
+7.49%
$ 33.31 million $ 1.71 million
Apr 24, 2024 $ 0.0156
+22.76%
$ 31.1 million $ 1.64 million
Apr 23, 2024 $ 0.0127
+6.46%
$ 25.33 million $ 1.81 million
Apr 22, 2024 $ 0.0119
+3.81%
$ 23.79 million $ 1.79 million
Apr 21, 2024 $ 0.0114
+4.96%
$ 22.85 million $ 1.75 million
Apr 20, 2024 $ 0.0109
+2.45%
$ 21.73 million $ 1.69 million
Apr 19, 2024 $ 0.0106
-2.15%
$ 21.27 million $ 1.67 million
Apr 18, 2024 $ 0.0109
+4.17%
$ 21.73 million $ 1.69 million
Apr 17, 2024 $ 0.0105
+2.25%
$ 20.95 million $ 1.67 million
Apr 16, 2024 $ 0.0103
-0.02%
$ 20.57 million $ 1.69 million
Apr 15, 2024 $ 0.0103
-0.95%
$ 20.6 million $ 1.64 million
Apr 14, 2024 $ 0.0103
+1.40%
$ 20.55 million $ 1.63 million
Apr 13, 2024 $ 0.01
-9.37%
$ 20.09 million $ 1.62 million
Apr 12, 2024 $ 0.011
+0.41%
$ 22.02 million $ 1.7 million
Apr 11, 2024 $ 0.0109
+4.34%
$ 21.86 million $ 1.79 million
Apr 10, 2024 $ 0.0104
-1.25%
$ 20.88 million $ 1.66 million
Apr 9, 2024 $ 0.0105
-4.44%
$ 21.03 million $ 1.69 million
Apr 8, 2024 $ 0.011
-0.24%
$ 22.05 million $ 1.78 million
Apr 7, 2024 $ 0.0111
+2.87%
$ 22.19 million $ 1.74 million
Apr 6, 2024 $ 0.0108
-1.22%
$ 21.55 million $ 1.7 million
Apr 5, 2024 $ 0.011
+1.87%
$ 21.95 million $ 1.72 million
Apr 4, 2024 $ 0.0107
+2.90%
$ 21.47 million $ 1.73 million
Apr 3, 2024 $ 0.0104
+2.30%
$ 20.83 million $ 1.71 million
Apr 2, 2024 $ 0.0101
-2.91%
$ 20.25 million $ 1.61 million
Apr 1, 2024 $ 0.0104
-3.73%
$ 20.88 million $ 1.69 million