Metacoin Historical Data

MTC Page 12
Download
Date Close Price change Market cap Trading volume
Feb 10, 2024 $ 0.0194
+5.03%
$ 38.77 million $ 639,111
Feb 9, 2024 $ 0.0185
-2.98%
$ 36.98 million $ 690,815
Feb 8, 2024 $ 0.0193
-1.76%
$ 38.51 million $ 592,127
Feb 7, 2024 $ 0.0191
-3.64%
$ 38.18 million $ 456,760
Feb 6, 2024 $ 0.0198
-2.41%
$ 39.66 million $ 466,824
Feb 5, 2024 $ 0.0204
+3.18%
$ 40.72 million $ 420,957
Feb 4, 2024 $ 0.0198
+4.21%
$ 39.62 million $ 302,566
Feb 3, 2024 $ 0.0189
+0.00%
$ 37.88 million $ 367,093
Feb 2, 2024 $ 0.019
+1.65%
$ 38 million $ 496,786
Feb 1, 2024 $ 0.0185
-5.68%
$ 37.04 million $ 645,515
Jan 31, 2024 $ 0.0196
+15.09%
$ 39.21 million $ 659,543
Jan 30, 2024 $ 0.0171
+9.65%
$ 34.14 million $ 566,661
Jan 29, 2024 $ 0.0156
-3.26%
$ 31.15 million $ 401,588
Jan 28, 2024 $ 0.0163
-0.24%
$ 32.5 million $ 355,002
Jan 27, 2024 $ 0.0156
+6.70%
$ 31.21 million $ 461,586
Jan 26, 2024 $ 0.0147
-9.63%
$ 29.49 million $ 482,815
Jan 25, 2024 $ 0.0162
-9.08%
$ 32.48 million $ 451,996
Jan 24, 2024 $ 0.0174
+9.03%
$ 34.72 million $ 754,282
Jan 23, 2024 $ 0.0155
+18.64%
$ 30.9 million $ 774,900
Jan 22, 2024 $ 0.0132
-7.18%
$ 26.4 million $ 400,003
Jan 21, 2024 $ 0.0141
-2.14%
$ 28.22 million $ 280,244
Jan 20, 2024 $ 0.0145
+26.04%
$ 29.08 million $ 582,171
Jan 19, 2024 $ 0.0116
-8.02%
$ 23.28 million $ 635,174
Jan 18, 2024 $ 0.0132
+39.07%
$ 26.36 million $ 635,647
Jan 17, 2024 $ 0.00955
+31.87%
$ 19.11 million $ 664,565
Jan 16, 2024 $ 0.00712
+6.29%
$ 14.23 million $ 570,637
Jan 15, 2024 $ 0.00666
-13.43%
$ 13.32 million $ 494,042
Jan 14, 2024 $ 0.0076
+2.31%
$ 15.2 million $ 394,043
Jan 13, 2024 $ 0.00728
-0.89%
$ 14.55 million $ 807,876
Jan 12, 2024 $ 0.0072
+2.73%
$ 14.39 million $ 946,284
Dec 4, 2023 $ 0.017
+3.70%
$ -- $ 341
Dec 3, 2023 $ 0.0164
+1.41%
$ 32.82 million $ 24
Dec 2, 2023 $ 0.0162
+22.97%
$ 32.38 million $ 322
Dec 1, 2023 $ 0.0132
-68.89%
$ 26.31 million $ 1,334
Nov 30, 2023 $ 0.0422
+248.79%
$ 84.48 million $ 504
Nov 29, 2023 $ 0.0121
+0.13%
$ 24.24 million $ 24
Nov 28, 2023 $ 0.0121
+16.19%
$ 24.22 million $ 917
Nov 27, 2023 $ 0.0163
+9.07%
$ 32.57 million $ 381
Nov 26, 2023 $ 0.0125
-26.83%
$ 24.92 million $ 30
Nov 25, 2023 $ 0.017
-3.99%
$ 34.06 million $ 17
Nov 24, 2023 $ 0.0177
+32.02%
$ 35.48 million $ 374
Nov 23, 2023 $ 0.0134
+19.55%
$ 26.87 million $ 137
Nov 22, 2023 $ 0.0112
+49.13%
$ 22.48 million $ 767
Nov 21, 2023 $ 0.00755
-55.32%
$ 15.1 million $ 1,183
Nov 20, 2023 $ 0.0251
+1.62%
$ 50.14 million $ 292
Nov 19, 2023 $ 0.0247
+5.43%
$ 49.41 million $ 216
Nov 18, 2023 $ 0.0234
+1.40%
$ 46.81 million $ 4
Nov 17, 2023 $ 0.0231
+4.56%
$ 46.12 million $ 4
Nov 16, 2023 $ 0.0221
-4.29%
$ 44.24 million $ 4
Nov 15, 2023 $ 0.0231
+22.71%
$ 46.24 million $ 664