Metacoin Historical Data

MTC Page 13
Download
Date Close Price change Market cap Trading volume
Nov 14, 2023 $ 0.0188
+1.24%
$ 37.7 million $ 433
Nov 13, 2023 $ 0.0186
-13.36%
$ 37.27 million $ 1,188
Nov 12, 2023 $ 0.0215
+18.05%
$ 43.02 million $ 75
Nov 11, 2023 $ 0.0182
-18.76%
$ 36.41 million $ 139
Nov 10, 2023 $ 0.0224
+3.44%
$ 44.82 million $ 139
Nov 9, 2023 $ 0.0217
-6.48%
$ 43.34 million $ 4
Nov 8, 2023 $ 0.0232
+2.30%
$ 46.53 million $ 23
Nov 7, 2023 $ 0.0227
-1.19%
$ 45.39 million $ 23
Nov 6, 2023 $ 0.023
-5.70%
$ 45.92 million $ 74
Nov 5, 2023 $ 0.0244
-0.59%
$ 48.75 million $ 399
Nov 4, 2023 $ 0.0215
+0.79%
$ 42.95 million $ 107
Nov 3, 2023 $ 0.0213
+0.34%
$ 42.64 million $ 107
Nov 2, 2023 $ 0.0214
-1.08%
$ -- $ 25
Nov 1, 2023 $ 0.0217
+0.74%
$ 43.31 million $ 26
Oct 31, 2023 $ 0.0215
+7.36%
$ 43 million $ 669
Oct 30, 2023 $ 0.02
+15.91%
$ 40.07 million $ 1,696
Oct 29, 2023 $ 0.0173
-0.70%
$ 34.56 million $ 38
Oct 28, 2023 $ 0.0174
+0.68%
$ 34.82 million $ 3
Oct 27, 2023 $ 0.0173
-7.98%
$ 34.58 million $ 26
Oct 26, 2023 $ 0.0188
-18.65%
$ 37.59 million $ 155
Oct 25, 2023 $ 0.0231
-2.77%
$ 46.2 million $ 443
Oct 24, 2023 $ 0.0237
+2.82%
$ 47.48 million $ 1,149
Oct 23, 2023 $ 0.0231
+6.98%
$ 46.11 million $ 4,041
Oct 22, 2023 $ 0.0216
+12.62%
$ 43.11 million $ 971
Oct 21, 2023 $ 0.0262
+0.39%
$ -- $ 300
Oct 20, 2023 $ 0.0261
+46.83%
$ 52.21 million $ 610
Oct 19, 2023 $ 0.0235
-0.19%
$ -- $ 557
Oct 18, 2023 $ 0.0236
+13.40%
$ 47.12 million $ 679
Oct 17, 2023 $ 0.0191
-12.96%
$ 38.17 million $ 73
Oct 16, 2023 $ 0.0225
+4.52%
$ 44.94 million $ 226
Oct 15, 2023 $ 0.0215
-14.35%
$ 42.99 million $ 547
Oct 14, 2023 $ 0.0251
-0.87%
$ 50.2 million $ 38
Oct 13, 2023 $ 0.0253
+19.05%
$ 50.62 million $ 556
Oct 12, 2023 $ 0.0237
-0.86%
$ 47.46 million $ 271
Oct 11, 2023 $ 0.0239
-2.03%
$ 47.85 million $ 273
Oct 10, 2023 $ 0.0244
-4.17%
$ 48.83 million $ 664
Oct 9, 2023 $ 0.0255
-0.70%
$ 50.94 million $ 1,865
Oct 5, 2023 $ 0.0256
-0.81%
$ -- $ 53
Oct 4, 2023 $ 0.0259
-3.77%
$ 51.7 million $ 650
Oct 2, 2023 $ 0.0269
+0.32%
$ -- $ 12
Oct 1, 2023 $ 0.0268
+3.42%
$ 53.59 million $ 12
Sep 30, 2023 $ 0.0259
+3.52%
$ 51.82 million $ 12
Sep 29, 2023 $ 0.025
-2.53%
$ 50.07 million $ 126
Sep 28, 2023 $ 0.0257
+3.60%
$ 51.35 million $ 13
Sep 27, 2023 $ 0.0248
+1.64%
$ 49.55 million $ 128
Sep 26, 2023 $ 0.0244
+0.68%
$ 48.75 million $ 3
Sep 25, 2023 $ 0.0242
-4.52%
$ 48.42 million $ 20,371
Sep 24, 2023 $ 0.0254
+1.08%
$ 50.77 million $ 15,579
Sep 23, 2023 $ 0.0251
+0.21%
$ 50.23 million $ 30,063
Sep 22, 2023 $ 0.0251
+0.12%
$ 50.11 million $ 31,129