Metacoin Historical Data

MTC Page 14
Download
Date Close Price change Market cap Trading volume
Sep 21, 2023 $ 0.025
-1.94%
$ 50.03 million $ 6,884
Sep 20, 2023 $ 0.0255
-0.36%
$ 51.03 million $ 30,294
Sep 19, 2023 $ 0.0256
+2.58%
$ 51.21 million $ 17,802
Sep 18, 2023 $ 0.0249
-7.56%
$ 49.9 million $ 10,229
Sep 17, 2023 $ 0.0272
+0.54%
$ 54.48 million $ 34,450
Sep 16, 2023 $ 0.0271
+1.44%
$ 54.19 million $ 12,599
Sep 15, 2023 $ 0.0264
-2.48%
$ 52.88 million $ 27,907
Sep 14, 2023 $ 0.0271
+3.30%
$ 54.26 million $ 31,738
Sep 13, 2023 $ 0.0263
+2.39%
$ 52.56 million $ 21,970
Sep 12, 2023 $ 0.0254
+2.58%
$ 50.81 million $ 33,624
Sep 11, 2023 $ 0.0248
+0.28%
$ 49.53 million $ 209
Sep 10, 2023 $ 0.0247
-0.87%
$ 49.39 million $ 29,849
Sep 9, 2023 $ 0.0244
+0.02%
$ 48.78 million $ 29,610
Sep 8, 2023 $ 0.0244
-5.77%
$ 48.78 million $ 28,425
Sep 7, 2023 $ 0.0259
+4.40%
$ 51.72 million $ 25,114
Sep 6, 2023 $ 0.0248
-0.30%
$ 49.54 million $ 28,176
Sep 5, 2023 $ 0.0248
+2.30%
$ 49.7 million $ 16,292
Sep 4, 2023 $ 0.0243
-7.48%
$ 48.56 million $ 29,785
Sep 3, 2023 $ 0.026
+1.41%
$ 51.99 million $ 33,330
Sep 2, 2023 $ 0.0249
-8.93%
$ 49.71 million $ 33,964
Sep 1, 2023 $ 0.0276
+15.92%
$ 55.1 million $ 32,867
Aug 31, 2023 $ 0.0238
-4.66%
$ 47.52 million $ 30,735
Aug 30, 2023 $ 0.0255
-7.38%
$ 50.96 million $ 30,668
Aug 29, 2023 $ 0.0275
-0.06%
$ 55.02 million $ 37,203
Aug 28, 2023 $ 0.0273
-0.21%
$ 54.54 million $ 27,753
Aug 27, 2023 $ 0.0273
+2.07%
$ 54.67 million $ 25,379
Aug 26, 2023 $ 0.0268
-2.33%
$ 53.56 million $ 29,134
Aug 25, 2023 $ 0.0274
+1.29%
$ 54.86 million $ 32,621
Aug 24, 2023 $ 0.0268
-1.70%
$ 53.61 million $ 34,627
Aug 23, 2023 $ 0.0273
+2.50%
$ 54.53 million $ 27,971
Aug 22, 2023 $ 0.0266
-6.96%
$ 53.16 million $ 34,999
Aug 21, 2023 $ 0.0291
+1.91%
$ 58.17 million $ 30,967
Aug 20, 2023 $ 0.0285
+2.39%
$ 57.07 million $ 26,292
Aug 19, 2023 $ 0.0286
-4.15%
$ 57.3 million $ 32,824
Aug 18, 2023 $ 0.0296
+6.31%
$ 59.22 million $ 27,272
Aug 17, 2023 $ 0.0279
-17.30%
$ 55.71 million $ 27,382
Aug 16, 2023 $ 0.0337
+1.27%
$ 67.43 million $ 36,298
Aug 15, 2023 $ 0.0333
-3.91%
$ 66.59 million $ 45,894
Aug 14, 2023 $ 0.0358
-2.15%
$ 71.62 million $ 47,014
Aug 13, 2023 $ 0.0366
+5.32%
$ 73.18 million $ 26,625
Aug 12, 2023 $ 0.0347
+2.73%
$ 69.47 million $ 45,763
Aug 11, 2023 $ 0.0338
-5.03%
$ 67.63 million $ 44,416
Aug 10, 2023 $ 0.0359
+2.92%
$ 71.8 million $ 47,418
Aug 9, 2023 $ 0.0349
+1.01%
$ 69.78 million $ 43,739
Aug 8, 2023 $ 0.0348
+0.30%
$ 69.66 million $ 39,595
Aug 7, 2023 $ 0.0341
+0.50%
$ 68.29 million $ 25,999
Aug 6, 2023 $ 0.034
-1.03%
$ 67.93 million $ 22,543
Aug 5, 2023 $ 0.0346
-4.05%
$ 69.21 million $ 39,044
Aug 4, 2023 $ 0.0358
+1.27%
$ 71.55 million $ 44,772
Aug 3, 2023 $ 0.0359
+0.11%
$ 71.81 million $ 45,106