Metacoin Historical Data

MTC Page 17
Download
Date Close Price change Market cap Trading volume
Apr 24, 2023 $ 0.0502
-2.88%
$ 100.38 million $ 49,101
Apr 23, 2023 $ 0.0526
+0.86%
$ 105.13 million $ 48,549
Apr 22, 2023 $ 0.0507
-3.17%
$ 101.49 million $ 44,708
Apr 21, 2023 $ 0.0524
+2.48%
$ 104.84 million $ 32,675
Apr 20, 2023 $ 0.0488
-6.01%
$ 97.65 million $ 38,351
Apr 19, 2023 $ 0.052
-3.95%
$ 104 million $ 43,922
Apr 18, 2023 $ 0.0554
+6.48%
$ 110.71 million $ 40,580
Apr 17, 2023 $ 0.0496
-23.36%
$ 99.16 million $ 7,306
Apr 16, 2023 $ 0.0647
-1.70%
$ 129.35 million $ 43,159
Apr 15, 2023 $ 0.0657
-2.56%
$ 131.42 million $ 26,979
Apr 14, 2023 $ 0.0675
-4.78%
$ 134.98 million $ 24,608
Apr 13, 2023 $ 0.0699
-3.36%
$ 139.89 million $ 22,331
Apr 12, 2023 $ 0.073
+18.20%
$ 145.95 million $ 20,127
Apr 11, 2023 $ 0.0617
+0.65%
$ 123.48 million $ 310
Apr 10, 2023 $ 0.0793
+36.16%
$ 158.67 million $ 1,911
Apr 9, 2023 $ 0.0583
+2.97%
$ 116.57 million $ 451
Apr 8, 2023 $ 0.0565
-28.55%
$ 112.92 million $ 251
Apr 7, 2023 $ 0.079
+25.00%
$ 158.03 million $ 28
Apr 6, 2023 $ 0.0632
-21.09%
$ 126.39 million $ 1,245
Apr 5, 2023 $ 0.0801
-0.37%
$ 160.19 million $ 507
Apr 4, 2023 $ 0.0804
-1.07%
$ 160.77 million $ 673
Apr 3, 2023 $ 0.0812
-1.40%
$ 162.42 million $ 344
Apr 2, 2023 $ 0.0824
+45.95%
$ 164.82 million $ 1,431
Apr 1, 2023 $ 0.0565
-0.88%
$ 112.96 million $ 128
Mar 31, 2023 $ 0.0828
+0.00%
$ 165.66 million $ 85
Mar 30, 2023 $ 0.0821
-0.97%
$ 164.19 million $ 4
Mar 29, 2023 $ 0.0829
-0.06%
$ 165.75 million $ 4
Mar 28, 2023 $ 0.0797
+0.56%
$ 159.42 million $ 14
Mar 27, 2023 $ 0.0793
-0.08%
$ 158.58 million $ 14
Mar 23, 2023 $ 0.0751
+1.34%
$ -- $ 6
Mar 22, 2023 $ 0.0742
-2.84%
$ 148.36 million $ 6
Mar 21, 2023 $ 0.0764
-8.79%
$ 152.75 million $ 10
Mar 20, 2023 $ 0.0836
-1.12%
$ 167.26 million $ 26
Mar 19, 2023 $ 0.0843
+3.61%
$ 168.56 million $ 13
Mar 18, 2023 $ 0.0814
-13.03%
$ 162.71 million $ 13
Mar 17, 2023 $ 0.0933
+9.74%
$ 186.63 million $ 215
Mar 15, 2023 $ 0.131
+0.65%
$ -- $ 34
Mar 14, 2023 $ 0.13
+2.28%
$ 259.46 million $ 34
Mar 13, 2023 $ 0.127
+91.78%
$ 253.37 million $ 80
Mar 11, 2023 $ 0.104
+0.07%
$ -- $ 18
Mar 10, 2023 $ 0.104
+5.70%
$ 207.71 million $ 18
Mar 9, 2023 $ 0.0983
+50.23%
$ 196.53 million $ 128
Mar 8, 2023 $ 0.0654
-1.89%
$ 130.72 million $ 498
Mar 7, 2023 $ 0.0764
-0.19%
$ -- $ 7
Mar 6, 2023 $ 0.0766
-13.19%
$ 153.13 million $ 64
Mar 5, 2023 $ 0.0883
+6.75%
$ 176.56 million $ 22
Mar 4, 2023 $ 0.0827
+0.12%
$ 165.4 million $ 18
Feb 27, 2023 $ 0.0919
+0.27%
$ -- $ 30
Feb 26, 2023 $ 0.0915
+1.52%
$ 183.09 million $ 37
Feb 23, 2023 $ 0.0724
-0.35%
$ 144.76 million $ 46