Metacoin Historical Data

MTC Page 15
Download
Date Close Price change Market cap Trading volume
Aug 2, 2023 $ 0.0361
+2.50%
$ 72.29 million $ 45,546
Aug 1, 2023 $ 0.0355
+6.51%
$ 70.98 million $ 44,238
Jul 31, 2023 $ 0.0333
-1.88%
$ 66.64 million $ 43,707
Jul 30, 2023 $ 0.0339
-1.08%
$ 67.89 million $ 42,410
Jul 29, 2023 $ 0.0364
+14.92%
$ 72.78 million $ 36,603
Jul 28, 2023 $ 0.0323
-3.11%
$ 64.52 million $ 41,969
Jul 27, 2023 $ 0.0333
+0.33%
$ 66.59 million $ 42,352
Jul 26, 2023 $ 0.0335
+1.37%
$ 66.97 million $ 20,482
Jul 25, 2023 $ 0.033
+1.97%
$ 66.07 million $ 33,201
Jul 24, 2023 $ 0.0327
-7.82%
$ 65.39 million $ 39,726
Jul 23, 2023 $ 0.0355
+6.12%
$ 70.91 million $ 28,326
Jul 22, 2023 $ 0.0334
+0.57%
$ 66.81 million $ 41,491
Jul 21, 2023 $ 0.0332
+4.08%
$ 66.43 million $ 44,894
Jul 20, 2023 $ 0.0319
-4.84%
$ 63.82 million $ 29,280
Jul 19, 2023 $ 0.0335
+11.09%
$ 67.07 million $ 40,271
Jul 18, 2023 $ 0.0325
-11.66%
$ 65.01 million $ 18,826
Jul 17, 2023 $ 0.0359
+11.76%
$ 71.78 million $ 36,980
Jul 16, 2023 $ 0.0321
-1.85%
$ 64.24 million $ 41,151
Jul 15, 2023 $ 0.0321
-2.75%
$ 64.27 million $ 39,797
Jul 14, 2023 $ 0.0331
+8.51%
$ 66.11 million $ 43,943
Jul 13, 2023 $ 0.0305
-12.08%
$ 60.94 million $ 43,048
Jul 12, 2023 $ 0.0343
-7.32%
$ 68.69 million $ 35,006
Jul 11, 2023 $ 0.0364
+2.40%
$ 72.86 million $ 43,090
Jul 10, 2023 $ 0.0356
-0.05%
$ 71.15 million $ 40,609
Jul 9, 2023 $ 0.0359
-8.17%
$ 71.82 million $ 75,060
Jul 8, 2023 $ 0.0287
-4.36%
$ 57.47 million $ 22,236
Jul 7, 2023 $ 0.0297
-2.56%
$ 59.49 million $ 31,461
Jul 6, 2023 $ 0.0306
-3.53%
$ 61.2 million $ 39,963
Jul 5, 2023 $ 0.0317
-4.65%
$ 63.47 million $ 42,001
Jul 4, 2023 $ 0.033
+3.75%
$ 65.92 million $ 41,946
Jul 3, 2023 $ 0.0314
+4.84%
$ 62.89 million $ 42,570
Jul 2, 2023 $ 0.03
+0.12%
$ 59.99 million $ 38,985
Jul 1, 2023 $ 0.03
-7.26%
$ 59.92 million $ 39,370
Jun 30, 2023 $ 0.0317
-2.66%
$ 63.42 million $ 43,821
Jun 29, 2023 $ 0.0323
+5.01%
$ 64.56 million $ 36,182
Jun 28, 2023 $ 0.0317
+0.16%
$ 63.31 million $ 8,301
Jun 27, 2023 $ 0.0316
+1.44%
$ 63.23 million $ 6,268
Jun 26, 2023 $ 0.0317
-7.00%
$ 63.49 million $ 19,870
Jun 25, 2023 $ 0.0341
+1.61%
$ 68.27 million $ 8,025
Jun 24, 2023 $ 0.0336
-11.65%
$ 67.21 million $ 19,546
Jun 23, 2023 $ 0.038
+4.23%
$ 76.05 million $ 32,533
Jun 22, 2023 $ 0.0365
-0.36%
$ 72.97 million $ 17,969
Jun 21, 2023 $ 0.0373
+16.60%
$ 74.54 million $ 12,411
Jun 20, 2023 $ 0.0323
+7.67%
$ 64.56 million $ 17,474
Jun 19, 2023 $ 0.03
+4.31%
$ 59.96 million $ 27,846
Jun 18, 2023 $ 0.0287
-2.43%
$ 57.44 million $ 3,797
Jun 17, 2023 $ 0.0294
-1.93%
$ 58.88 million $ 13,827
Jun 16, 2023 $ 0.03
+3.09%
$ 60.03 million $ 195
Jun 15, 2023 $ 0.0291
+2.74%
$ 58.29 million $ 31,662
Jun 14, 2023 $ 0.0284
-3.07%
$ 56.76 million $ 35,303