Metacoin Historical Data

MTC Page 11
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 0.0109
-2.78%
$ 21.79 million $ 1.7 million
Mar 30, 2024 $ 0.0112
+3.99%
$ 22.41 million $ 1.75 million
Mar 29, 2024 $ 0.0106
-4.61%
$ 21.21 million $ 1.64 million
Mar 28, 2024 $ 0.0111
-0.53%
$ 22.24 million $ 1.71 million
Mar 27, 2024 $ 0.0111
-0.90%
$ 22.22 million $ 1.7 million
Mar 26, 2024 $ 0.0113
-5.05%
$ 22.58 million $ 1.68 million
Mar 25, 2024 $ 0.0118
+3.29%
$ 23.64 million $ 1.74 million
Mar 24, 2024 $ 0.0113
-1.69%
$ 22.63 million $ 1.66 million
Mar 23, 2024 $ 0.0115
+0.99%
$ 23.07 million $ 1.68 million
Mar 22, 2024 $ 0.0115
-1.23%
$ 22.95 million $ 1.68 million
Mar 21, 2024 $ 0.0117
-5.79%
$ 23.46 million $ 1.67 million
Mar 20, 2024 $ 0.0124
-2.91%
$ 24.88 million $ 1.86 million
Mar 19, 2024 $ 0.0128
-4.01%
$ 25.61 million $ 2.03 million
Mar 18, 2024 $ 0.0133
-4.54%
$ 26.68 million $ 1.47 million
Mar 17, 2024 $ 0.014
-2.85%
$ 27.98 million $ 1.42 million
Mar 16, 2024 $ 0.0144
-9.53%
$ 28.79 million $ 1.33 million
Mar 15, 2024 $ 0.0159
-5.28%
$ 31.74 million $ 1.36 million
Mar 14, 2024 $ 0.0167
-2.08%
$ 33.44 million $ 1.48 million
Mar 13, 2024 $ 0.017
+2.28%
$ 34.1 million $ 1.48 million
Mar 12, 2024 $ 0.0167
-0.95%
$ 33.34 million $ 1.47 million
Mar 11, 2024 $ 0.0168
-2.05%
$ 33.69 million $ 1.48 million
Mar 10, 2024 $ 0.017
+0.89%
$ 33.94 million $ 1.23 million
Mar 9, 2024 $ 0.0168
-7.44%
$ 33.56 million $ 1.65 million
Mar 8, 2024 $ 0.0181
+1.25%
$ 36.21 million $ 1.77 million
Mar 7, 2024 $ 0.0179
+1.50%
$ 35.79 million $ 1.97 million
Mar 6, 2024 $ 0.0176
-1.23%
$ 35.26 million $ 2.8 million
Mar 5, 2024 $ 0.018
+3.28%
$ 36.03 million $ 2.53 million
Mar 4, 2024 $ 0.0176
-3.08%
$ 35.17 million $ 1.54 million
Mar 3, 2024 $ 0.0183
+1.24%
$ 36.5 million $ 1.06 million
Mar 2, 2024 $ 0.018
+0.42%
$ 36.06 million $ 1.23 million
Mar 1, 2024 $ 0.018
-0.28%
$ 35.92 million $ 1.45 million
Feb 29, 2024 $ 0.018
+3.77%
$ 36.02 million $ 2.07 million
Feb 28, 2024 $ 0.0174
-5.96%
$ 34.79 million $ 1.35 million
Feb 27, 2024 $ 0.0185
+3.99%
$ 37.01 million $ 1.2 million
Feb 26, 2024 $ 0.0177
+0.60%
$ 35.49 million $ 637,560
Feb 25, 2024 $ 0.0177
-2.42%
$ 35.38 million $ 469,385
Feb 24, 2024 $ 0.0182
-4.33%
$ 36.34 million $ 607,902
Feb 23, 2024 $ 0.018
-7.65%
$ 35.92 million $ 763,284
Feb 22, 2024 $ 0.0191
+1.85%
$ 38.23 million $ 873,040
Feb 21, 2024 $ 0.0184
+0.33%
$ 36.82 million $ 939,772
Feb 20, 2024 $ 0.0183
+0.28%
$ 36.62 million $ 852,237
Feb 19, 2024 $ 0.018
+9.08%
$ 36.08 million $ 650,882
Feb 18, 2024 $ 0.0164
-12.52%
$ 32.82 million $ 466,784
Feb 17, 2024 $ 0.019
+4.23%
$ 37.97 million $ 607,894
Feb 16, 2024 $ 0.0182
+1.39%
$ 36.39 million $ 875,991
Feb 15, 2024 $ 0.0179
+2.43%
$ 35.87 million $ 857,958
Feb 14, 2024 $ 0.0174
+12.57%
$ 34.82 million $ 757,142
Feb 13, 2024 $ 0.0154
-18.75%
$ 30.88 million $ 690,800
Feb 12, 2024 $ 0.0187
-3.05%
$ 37.38 million $ 542,018
Feb 11, 2024 $ 0.0192
-0.38%
$ 38.4 million $ 449,852