Metacoin Historical Data

MTC Page 20
Download
Date Close Price change Market cap Trading volume
Aug 30, 2022 $ 0.0749
+16.79%
$ -- $ 68
Aug 29, 2022 $ 0.0641
-15.45%
$ -- $ 6,411
Aug 28, 2022 $ 0.0758
+20.53%
$ -- $ 5,221
Aug 27, 2022 $ 0.0629
-11.66%
$ -- $ 2,959
Aug 26, 2022 $ 0.0687
-4.28%
$ -- $ 810
Aug 25, 2022 $ 0.0719
+1.38%
$ -- $ 5,968
Aug 24, 2022 $ 0.071
+9.57%
$ -- $ 785
Aug 23, 2022 $ 0.0648
+0.43%
$ -- $ 10,143
Aug 22, 2022 $ 0.0644
-11.39%
$ -- $ 11
Aug 21, 2022 $ 0.0728
+10.53%
$ -- $ 9,683
Aug 20, 2022 $ 0.078
+2.10%
$ -- $ 800
Aug 19, 2022 $ 0.0766
-8.59%
$ -- $ 28,516
Aug 18, 2022 $ 0.0839
-0.45%
$ -- $ 63,557
Aug 17, 2022 $ 0.0842
-2.97%
$ -- $ 47,739
Aug 16, 2022 $ 0.0869
-0.32%
$ -- $ 97,835
Aug 15, 2022 $ 0.0865
-8.04%
$ -- $ 553,931
Aug 14, 2022 $ 0.0941
-0.03%
$ -- $ 839,739
Aug 13, 2022 $ 0.0941
+3.43%
$ -- $ 453,009
Aug 12, 2022 $ 0.091
+3.24%
$ -- $ 34,081
Aug 11, 2022 $ 0.0881
-2.03%
$ -- $ 2,203
Aug 10, 2022 $ 0.0898
+0.07%
$ -- $ 195,439
Aug 9, 2022 $ 0.0898
-2.06%
$ -- $ 785,922
Aug 8, 2022 $ 0.0917
+2.74%
$ -- $ 826,398
Aug 7, 2022 $ 0.0892
+0.80%
$ -- $ 827,266
Aug 6, 2022 $ 0.0885
-1.03%
$ -- $ 812,764
Aug 5, 2022 $ 0.0897
+2.99%
$ -- $ 821,591
Aug 4, 2022 $ 0.0871
-1.13%
$ -- $ 809,476
Aug 3, 2022 $ 0.0881
-0.12%
$ -- $ 814,051
Aug 2, 2022 $ 0.0883
+0.11%
$ -- $ 801,279
Aug 1, 2022 $ 0.0876
-15.23%
$ -- $ 816,840
Jul 31, 2022 $ 0.104
+0.34%
$ -- $ 949,772
Jul 30, 2022 $ 0.104
-0.19%
$ -- $ 973,128
Jul 29, 2022 $ 0.106
-3.57%
$ -- $ 989,195
Jul 28, 2022 $ 0.11
+1.62%
$ -- $ 1.06 million
Jul 27, 2022 $ 0.11
+4.83%
$ -- $ 1.04 million
Jul 26, 2022 $ 0.105
+0.29%
$ -- $ 1 million
Jul 25, 2022 $ 0.105
-13.49%
$ -- $ 989,066
Jul 24, 2022 $ 0.121
+7.95%
$ -- $ 1.14 million
Jul 23, 2022 $ 0.111
-9.61%
$ -- $ 1.08 million
Jul 22, 2022 $ 0.123
+5.07%
$ -- $ 1.21 million
Jul 21, 2022 $ 0.117
-7.50%
$ -- $ 1.13 million
Jul 20, 2022 $ 0.127
+20.72%
$ -- $ 586,032
Jul 19, 2022 $ 0.105
+2.65%
$ -- $ 1.09 million
Jul 18, 2022 $ 0.103
+25.87%
$ -- $ 677,201
Jul 17, 2022 $ 0.0821
+5.90%
$ -- $ 8,221
Jul 16, 2022 $ 0.0733
-0.72%
$ -- $ 1,114
Jul 15, 2022 $ 0.0739
+1.24%
$ -- $ 9,055
Jul 14, 2022 $ 0.0731
+11.44%
$ -- $ 9,458
Jul 13, 2022 $ 0.0654
+5.84%
$ -- $ 3,824
Jul 12, 2022 $ 0.0618
+3.23%
$ -- $ 410,821