Metacoin Historical Data

MTC Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.00539
+34.08%
$ 9.12 million $ 41,970
Dec 15, 2025 $ 0.00395
-25.89%
$ 6.79 million $ 46,419
Dec 14, 2025 $ 0.0053
-14.65%
$ 8.95 million $ 38,117
Dec 13, 2025 $ 0.0062
-29.22%
$ 10.49 million $ 44,793
Dec 12, 2025 $ 0.00875
-4.16%
$ 14.78 million $ 32,544
Dec 11, 2025 $ 0.00913
-25.95%
$ 15.37 million $ 34,322
Dec 10, 2025 $ 0.0123
+1.99%
$ 20.79 million $ 26,736
Dec 9, 2025 $ 0.0121
-0.66%
$ 20.38 million $ 25,852
Dec 8, 2025 $ 0.0121
+0.25%
$ 20.52 million $ 21,786
Dec 7, 2025 $ 0.0121
-7.55%
$ 20.43 million $ 21,725
Dec 6, 2025 $ 0.013
-3.12%
$ 22.09 million $ 22,211
Dec 5, 2025 $ 0.0135
+0.97%
$ 22.82 million $ 40,548
Dec 4, 2025 $ 0.0134
-6.10%
$ 22.61 million $ 42,799
Dec 3, 2025 $ 0.0143
+4.52%
$ 24.2 million $ 42,292
Dec 2, 2025 $ 0.0137
-1.22%
$ 23.22 million $ 35,761
Dec 1, 2025 $ 0.0139
+2.35%
$ 23.49 million $ 34,977
Nov 30, 2025 $ 0.0138
-0.14%
$ 23.05 million $ 36,925
Nov 29, 2025 $ 0.0138
+1.77%
$ 23.37 million $ 40,432
Nov 28, 2025 $ 0.0135
-0.22%
$ 22.87 million $ 45,592
Nov 27, 2025 $ 0.0134
-7.69%
$ 22.97 million $ 46,273
Nov 26, 2025 $ 0.0145
-0.27%
$ 24.57 million $ 37,221
Nov 25, 2025 $ 0.0146
-1.42%
$ 24.56 million $ 33,334
Nov 24, 2025 $ 0.0149
+0.88%
$ 24.98 million $ 36,007
Nov 23, 2025 $ 0.0149
-0.80%
$ 24.89 million $ 39,426
Nov 22, 2025 $ 0.0151
+1.20%
$ 25.37 million $ 42,540
Nov 21, 2025 $ 0.0147
-6.65%
$ 25.38 million $ 33,752
Nov 20, 2025 $ 0.0157
-3.97%
$ 26.72 million $ 37,985
Nov 19, 2025 $ 0.0164
-1.32%
$ 27.68 million $ 42,840
Nov 18, 2025 $ 0.0166
+4.27%
$ 28.05 million $ 50,723
Nov 17, 2025 $ 0.0159
-2.09%
$ 26.9 million $ 48,193
Nov 16, 2025 $ 0.0166
-0.12%
$ 27.44 million $ 48,901
Nov 15, 2025 $ 0.0165
+1.91%
$ 27.87 million $ 48,772
Nov 14, 2025 $ 0.0164
+2.76%
$ 27.27 million $ 48,711
Nov 13, 2025 $ 0.0161
-0.06%
$ 26.9 million $ 48,640
Nov 12, 2025 $ 0.0161
+7.05%
$ 27.14 million $ 49,898
Nov 11, 2025 $ 0.015
+1.69%
$ 25.38 million $ 49,270
Nov 10, 2025 $ 0.0148
+1.79%
$ 24.96 million $ 48,971
Nov 9, 2025 $ 0.0145
+1.11%
$ 24.52 million $ 50,338
Nov 8, 2025 $ 0.0144
+19.67%
$ 24.25 million $ 54,393
Nov 7, 2025 $ 0.012
+2.74%
$ 20.27 million $ 49,065
Nov 6, 2025 $ 0.0117
+4.47%
$ 19.73 million $ 49,982
Nov 5, 2025 $ 0.0112
+5.08%
$ 18.88 million $ 50,024
Nov 4, 2025 $ 0.0107
-8.33%
$ 18.02 million $ 51,814
Nov 3, 2025 $ 0.0116
-6.66%
$ 19.66 million $ 51,918
Nov 2, 2025 $ 0.0125
-14.99%
$ 21.08 million $ 52,602
Nov 1, 2025 $ 0.0147
+0.00%
$ 24.79 million $ 50,018
Oct 31, 2025 $ 0.0147
-1.34%
$ 24.79 million $ 50,003
Oct 30, 2025 $ 0.0149
+2.55%
$ 25.16 million $ 49,995
Oct 29, 2025 $ 0.0145
+4.09%
$ 24.47 million $ 49,163
Oct 28, 2025 $ 0.0139
+2.50%
$ 23.51 million $ 42,415