Metacoin Historical Data

MTC Page 18
Download
Date Close Price change Market cap Trading volume
Feb 22, 2023 $ 0.0726
-12.69%
$ 145.2 million $ 99
Feb 21, 2023 $ 0.0831
-1.48%
$ 166.19 million $ 37
Feb 20, 2023 $ 0.0843
+15.95%
$ 168.65 million $ 134
Feb 19, 2023 $ 0.0729
-0.66%
$ 145.72 million $ 12
Feb 18, 2023 $ 0.0735
+0.27%
$ -- $ 74
Feb 17, 2023 $ 0.0733
+6.08%
$ 146.58 million $ 74
Feb 16, 2023 $ 0.0693
-2.40%
$ 138.53 million $ 21
Feb 11, 2023 $ 0.0656
+0.63%
$ 131.11 million $ 23
Feb 10, 2023 $ 0.0652
-3.93%
$ 130.32 million $ 396
Feb 9, 2023 $ 0.0677
-4.90%
$ 135.45 million $ 11
Feb 8, 2023 $ 0.0712
-1.29%
$ 142.34 million $ 13
Feb 5, 2023 $ 0.0712
-2.00%
$ 142.4 million $ 2
Feb 4, 2023 $ 0.0726
-0.18%
$ 145.21 million $ 2
Feb 3, 2023 $ 0.0727
-0.54%
$ -- $ 10
Feb 2, 2023 $ 0.073
-0.65%
$ 146.06 million $ 10
Feb 1, 2023 $ 0.0735
+1.17%
$ 146.92 million $ 14
Jan 30, 2023 $ 0.07
-2.55%
$ 139.9 million $ 10
Jan 29, 2023 $ 0.0718
+0.82%
$ 143.65 million $ 94
Jan 24, 2023 $ 0.0916
+0.29%
$ 183.14 million $ 229
Jan 23, 2023 $ 0.0914
+0.40%
$ 182.82 million $ 228
Jan 21, 2023 $ 0.0945
+1.21%
$ 189.01 million $ 31
Jan 20, 2023 $ 0.0934
+0.66%
$ 186.82 million $ 30
Nov 20, 2022 $ 0.0294
+0.01%
$ -- $ 1
Nov 19, 2022 $ 0.0294
-52.78%
$ 58.77 million $ 1
Nov 18, 2022 $ 0.0622
-0.46%
$ 124.42 million $ 62
Nov 15, 2022 $ 0.0481
+1.20%
$ -- $ 68
Nov 14, 2022 $ 0.0476
+12.39%
$ 95.21 million $ 605
Nov 13, 2022 $ 0.0424
-12.42%
$ 84.73 million $ 3,044
Nov 12, 2022 $ 0.0484
-0.58%
$ 96.74 million $ 118
Nov 11, 2022 $ 0.0487
-7.53%
$ 97.42 million $ 1,455
Nov 10, 2022 $ 0.0526
+14.65%
$ 105.27 million $ 16,115
Nov 9, 2022 $ 0.0457
-27.26%
$ 91.39 million $ 855
Nov 8, 2022 $ 0.0628
+8.92%
$ 125.57 million $ 4,343
Nov 7, 2022 $ 0.0577
-1.84%
$ 115.31 million $ 1,153
Nov 4, 2022 $ 0.0576
+1.80%
$ -- $ 115
Nov 3, 2022 $ 0.0567
-6.86%
$ 113.3 million $ 113
Nov 2, 2022 $ 0.0608
-1.60%
$ 121.67 million $ 1,582
Nov 1, 2022 $ 0.0618
-22.57%
$ 123.65 million $ 1,265
Oct 31, 2022 $ 0.0799
+22.21%
$ 159.72 million $ 933
Oct 30, 2022 $ 0.0653
+21.70%
$ 130.68 million $ 2,763
Oct 29, 2022 $ 0.0537
+1.47%
$ 107.49 million $ 54
Oct 28, 2022 $ 0.053
+1.13%
$ 105.96 million $ 1,076
Oct 27, 2022 $ 0.0524
-3.90%
$ 104.71 million $ 355
Oct 26, 2022 $ 0.0544
-20.36%
$ 108.85 million $ 4
Oct 25, 2022 $ 0.0683
+93.12%
$ 136.68 million $ 5,890
Oct 24, 2022 $ 0.0354
-20.32%
$ 70.81 million $ 768
Oct 23, 2022 $ 0.0444
+1.96%
$ 88.79 million $ 874
Oct 22, 2022 $ 0.0641
+0.02%
$ 128.1 million $ 0
Oct 21, 2022 $ 0.064
+30.85%
$ 128.09 million $ 2,531
Oct 20, 2022 $ 0.049
-28.75%
$ 97.9 million $ 583