Metacoin Historical Data

MTC Page 5
Download
Date Close Price change Market cap Trading volume
Oct 28, 2025 $ 0.0139
+2.50%
$ 23.51 million $ 42,415
Oct 25, 2025 $ 0.00979
-0.81%
$ -- $ 49,935
Oct 24, 2025 $ 0.00987
+4.89%
$ 16.67 million $ 50,669
Oct 23, 2025 $ 0.00942
-5.23%
$ 15.89 million $ 51,855
Oct 22, 2025 $ 0.00988
-19.15%
$ 16.79 million $ 54,446
Oct 21, 2025 $ 0.0122
-3.32%
$ 20.64 million $ 50,527
Oct 20, 2025 $ 0.0126
-3.73%
$ 21.35 million $ 50,385
Oct 19, 2025 $ 0.0134
+8.96%
$ 22.17 million $ 52,122
Oct 18, 2025 $ 0.012
+7.25%
$ 20.74 million $ 52,377
Oct 17, 2025 $ 0.0112
+1.91%
$ 18.88 million $ 53,076
Oct 16, 2025 $ 0.012
-13.88%
$ 20.33 million $ 54,573
Oct 15, 2025 $ 0.014
-7.72%
$ 23.61 million $ 52,145
Oct 14, 2025 $ 0.0151
-8.01%
$ 25.21 million $ 54,142
Oct 13, 2025 $ 0.0165
-2.08%
$ 27.81 million $ 50,440
Oct 12, 2025 $ 0.0168
-4.65%
$ 28.41 million $ 52,185
Oct 11, 2025 $ 0.0176
-2.33%
$ 29.79 million $ 50,565
Oct 10, 2025 $ 0.0181
-4.44%
$ 30.53 million $ 56,686
Oct 9, 2025 $ 0.0189
+0.32%
$ 31.99 million $ 50,187
Oct 8, 2025 $ 0.0189
-1.77%
$ 31.88 million $ 50,090
Oct 7, 2025 $ 0.0192
-7.96%
$ 32.41 million $ 53,348
Oct 6, 2025 $ 0.0209
-7.04%
$ 35.21 million $ 53,338
Oct 5, 2025 $ 0.0224
-7.70%
$ 37.88 million $ 51,295
Oct 4, 2025 $ 0.0243
+0.29%
$ 41.04 million $ 49,962
Oct 3, 2025 $ 0.0243
-1.46%
$ 40.92 million $ 50,289
Oct 2, 2025 $ 0.0247
-3.78%
$ 41.68 million $ 60,456
Oct 1, 2025 $ 0.0258
+6.57%
$ 43.3 million $ 53,667
Sep 30, 2025 $ 0.0242
+1.94%
$ 40.87 million $ 50,391
Sep 29, 2025 $ 0.0237
+4.21%
$ 40.09 million $ 50,903
Sep 28, 2025 $ 0.0228
+0.44%
$ 38.47 million $ 49,994
Sep 27, 2025 $ 0.0227
+1.02%
$ 38.3 million $ 48,039
Sep 26, 2025 $ 0.0224
-0.36%
$ 37.91 million $ 49,886
Sep 25, 2025 $ 0.0225
-1.32%
$ 38 million $ 53,008
Sep 24, 2025 $ 0.0228
-2.69%
$ 38.54 million $ 51,249
Sep 23, 2025 $ 0.0234
-5.03%
$ 39.53 million $ 51,045
Sep 22, 2025 $ 0.0246
-0.24%
$ 41.63 million $ 50,685
Sep 21, 2025 $ 0.0248
-6.92%
$ 41.71 million $ 51,252
Sep 20, 2025 $ 0.0267
+3.33%
$ 44.91 million $ 51,588
Sep 19, 2025 $ 0.0258
-0.66%
$ 43.5 million $ 51,194
Sep 18, 2025 $ 0.0259
-1.48%
$ 43.81 million $ 49,414
Sep 17, 2025 $ 0.0265
-5.39%
$ 44.36 million $ 59,767
Sep 16, 2025 $ 0.0282
+0.21%
$ 47.3 million $ 47,964
Sep 15, 2025 $ 0.028
-1.30%
$ 47.37 million $ 53,140
Sep 14, 2025 $ 0.0284
+1.79%
$ 47.95 million $ 56,003
Sep 13, 2025 $ 0.0279
-0.29%
$ 47.1 million $ 54,006
Sep 12, 2025 $ 0.028
+0.22%
$ 46.83 million $ 55,538
Sep 11, 2025 $ 0.0279
+0.90%
$ 47.12 million $ 60,721
Sep 10, 2025 $ 0.0276
+0.33%
$ 46.61 million $ 51,479
Sep 9, 2025 $ 0.0275
-4.61%
$ 46.46 million $ 49,197
Sep 8, 2025 $ 0.0288
-1.64%
$ 48.71 million $ 55,302
Sep 7, 2025 $ 0.0294
+4.99%
$ 49.7 million $ 53,979