Metacoin Historical Data

MTC Page 16
Download
Date Close Price change Market cap Trading volume
Jun 13, 2023 $ 0.0293
-0.90%
$ 58.52 million $ 19,873
Jun 12, 2023 $ 0.0295
-2.77%
$ 59.04 million $ 4,244
Jun 11, 2023 $ 0.0304
-6.92%
$ 60.72 million $ 32,235
Jun 10, 2023 $ 0.0334
+1.65%
$ 66.76 million $ 39,480
Jun 9, 2023 $ 0.0328
+5.80%
$ 65.68 million $ 37,404
Jun 8, 2023 $ 0.0305
+1.56%
$ 61.01 million $ 29,874
Jun 7, 2023 $ 0.0306
-4.77%
$ 61.14 million $ 14,109
Jun 6, 2023 $ 0.0321
+5.67%
$ 64.23 million $ 18,079
Jun 5, 2023 $ 0.0304
-5.13%
$ 60.82 million $ 33,185
Jun 4, 2023 $ 0.0321
+2.76%
$ 64.13 million $ 31,845
Jun 3, 2023 $ 0.0315
+0.44%
$ 62.95 million $ 39,572
Jun 2, 2023 $ 0.0313
-4.23%
$ 62.68 million $ 39,112
Jun 1, 2023 $ 0.0327
-2.24%
$ 65.44 million $ 39,364
May 31, 2023 $ 0.0335
-3.44%
$ 66.9 million $ 43,373
May 30, 2023 $ 0.0346
-4.01%
$ 69.28 million $ 29,792
May 29, 2023 $ 0.0358
-6.11%
$ 71.62 million $ 44,219
May 28, 2023 $ 0.0381
+2.50%
$ 76.23 million $ 49,805
May 27, 2023 $ 0.0369
+10.03%
$ 73.84 million $ 42,746
May 26, 2023 $ 0.0344
-1.93%
$ 68.75 million $ 45,363
May 25, 2023 $ 0.035
+3.25%
$ 70.09 million $ 46,220
May 24, 2023 $ 0.0339
-9.78%
$ 67.84 million $ 2,018
May 23, 2023 $ 0.0376
-1.53%
$ 75.21 million $ 11,564
May 22, 2023 $ 0.0379
-1.01%
$ 75.85 million $ 4,452
May 21, 2023 $ 0.0383
-1.06%
$ 76.61 million $ 5,375
May 20, 2023 $ 0.0387
-7.22%
$ 77.46 million $ 11,909
May 19, 2023 $ 0.0417
-1.03%
$ 83.47 million $ 16,332
May 18, 2023 $ 0.0414
-0.04%
$ 82.74 million $ 14,727
May 17, 2023 $ 0.0414
+13.37%
$ 82.79 million $ 32,089
May 16, 2023 $ 0.0362
+4.58%
$ 72.48 million $ 35,813
May 15, 2023 $ 0.0358
-11.09%
$ 71.54 million $ 43,418
May 14, 2023 $ 0.0391
-2.16%
$ 78.21 million $ 26,479
May 13, 2023 $ 0.0397
-2.09%
$ 79.44 million $ 28,470
May 12, 2023 $ 0.0398
-4.75%
$ 79.5 million $ 9,125
May 11, 2023 $ 0.0417
-1.36%
$ 83.48 million $ 5,883
May 10, 2023 $ 0.0418
+0.68%
$ 83.55 million $ 14,916
May 9, 2023 $ 0.0415
-1.40%
$ 82.99 million $ 17,319
May 8, 2023 $ 0.0418
-15.71%
$ 83.62 million $ 8,312
May 7, 2023 $ 0.0507
+5.59%
$ 101.48 million $ 20,593
May 6, 2023 $ 0.0489
+23.61%
$ 97.85 million $ 4,965
May 5, 2023 $ 0.0447
-7.23%
$ 89.48 million $ 8,931
May 4, 2023 $ 0.0502
-2.11%
$ 100.49 million $ 16,458
May 3, 2023 $ 0.0513
+4.26%
$ 102.6 million $ 25,529
May 2, 2023 $ 0.0492
-7.29%
$ 98.42 million $ 32,276
May 1, 2023 $ 0.0526
-2.85%
$ 105.18 million $ 51,200
Apr 30, 2023 $ 0.0542
-0.04%
$ 108.35 million $ 48,659
Apr 29, 2023 $ 0.0548
+4.52%
$ 109.52 million $ 49,414
Apr 28, 2023 $ 0.0527
-2.37%
$ 105.38 million $ 7,024
Apr 27, 2023 $ 0.054
-3.66%
$ 107.95 million $ 27,513
Apr 26, 2023 $ 0.0566
+10.30%
$ 113.1 million $ 42,232
Apr 25, 2023 $ 0.051
+2.22%
$ 102.03 million $ 28,837