Metacoin Historical Data

MTC Page 19
Download
Date Close Price change Market cap Trading volume
Oct 19, 2022 $ 0.0693
-0.91%
$ 138.7 million $ 232
Oct 18, 2022 $ 0.07
+23.90%
$ 140.03 million $ 23,598
Oct 17, 2022 $ 0.0565
+2.65%
$ 113 million $ 3,133
Oct 16, 2022 $ 0.0436
+0.64%
$ -- $ 0.1
Oct 15, 2022 $ 0.0432
-0.70%
$ 86.49 million $ 0.1
Oct 14, 2022 $ 0.0558
+0.30%
$ -- $ 279
Oct 13, 2022 $ 0.0556
+28.52%
$ 111.3 million $ 278
Oct 12, 2022 $ 0.0433
-0.24%
$ 86.62 million $ 43
Oct 11, 2022 $ 0.0434
-22.80%
$ 86.79 million $ 43
Oct 10, 2022 $ 0.0563
+29.94%
$ 112.6 million $ 433
Oct 9, 2022 $ 0.0434
-6.58%
$ 86.75 million $ 52
Oct 8, 2022 $ 0.0464
-0.98%
$ 92.85 million $ 3,102
Oct 7, 2022 $ 0.0469
+2.23%
$ 93.83 million $ 186
Oct 6, 2022 $ 0.0459
-25.15%
$ 91.8 million $ 918
Oct 5, 2022 $ 0.0613
-5.86%
$ 122.62 million $ 3,669
Oct 4, 2022 $ 0.0651
+1.23%
$ 130.21 million $ 210
Oct 3, 2022 $ 0.0642
+2.70%
$ 128.35 million $ 13
Oct 2, 2022 $ 0.0625
-1.34%
$ 125.04 million $ 13
Oct 1, 2022 $ 0.0634
+3.90%
$ 126.77 million $ 8,477
Sep 30, 2022 $ 0.061
+2.01%
$ 122 million $ 2,499
Sep 29, 2022 $ 0.0599
+7.30%
$ 119.77 million $ 611
Sep 28, 2022 $ 0.0558
+1.77%
$ 111.54 million $ 2,212
Sep 27, 2022 $ 0.0548
+0.53%
$ 109.67 million $ 714
Sep 26, 2022 $ 0.0546
+1.89%
$ 109.16 million $ 818
Sep 25, 2022 $ 0.0536
-11.42%
$ 107.11 million $ 1,359
Sep 24, 2022 $ 0.0605
-1.19%
$ -- $ 4
Sep 23, 2022 $ 0.0612
-3.23%
$ 122.37 million $ 126
Sep 22, 2022 $ 0.0606
-0.07%
$ -- $ 666
Sep 21, 2022 $ 0.0607
-1.96%
$ -- $ 668
Sep 20, 2022 $ 0.0619
+4.41%
$ -- $ 3,608
Sep 19, 2022 $ 0.0593
-1.85%
$ -- $ 2,808
Sep 18, 2022 $ 0.0604
-17.61%
$ -- $ 3,422
Sep 17, 2022 $ 0.0735
+1.70%
$ -- $ 2,201
Sep 16, 2022 $ 0.0723
+0.24%
$ -- $ 1,402
Sep 15, 2022 $ 0.0721
+16.84%
$ -- $ 4,486
Sep 14, 2022 $ 0.0617
+1.66%
$ -- $ 2,097
Sep 13, 2022 $ 0.0607
-16.30%
$ -- $ 4,692
Sep 12, 2022 $ 0.0725
-3.39%
$ -- $ 2,651
Sep 11, 2022 $ 0.075
+19.21%
$ -- $ 6,261
Sep 10, 2022 $ 0.0629
-17.88%
$ -- $ 5,025
Sep 9, 2022 $ 0.0765
+7.57%
$ -- $ 7,040
Sep 8, 2022 $ 0.0711
+15.45%
$ -- $ 540
Sep 7, 2022 $ 0.0616
-3.21%
$ -- $ 1,588
Sep 6, 2022 $ 0.0637
-12.83%
$ -- $ 1,271
Sep 5, 2022 $ 0.073
-5.42%
$ -- $ 1,427
Sep 4, 2022 $ 0.0771
+19.68%
$ -- $ 602
Sep 3, 2022 $ 0.0644
-15.25%
$ -- $ 6,444
Sep 2, 2022 $ 0.076
+7.92%
$ -- $ 978
Sep 1, 2022 $ 0.0705
+3.24%
$ -- $ 2,793
Aug 31, 2022 $ 0.0681
-9.06%
$ -- $ 4,153