Metacoin Historical Data

MTC Page 7
Download
Date Close Price change Market cap Trading volume
Nov 16, 2024 $ 0.00565
-5.93%
$ 11.29 million $ 10,268
Nov 15, 2024 $ 0.00684
+12.35%
$ 13.68 million $ 118,775
Nov 14, 2024 $ 0.00608
-9.36%
$ 12.17 million $ 131,405
Oct 14, 2024 $ 0.00837
-2.16%
$ -- $ 766,223
Oct 13, 2024 $ 0.00856
-0.68%
$ 17.11 million $ 757,868
Oct 12, 2024 $ 0.00875
+1.67%
$ 17.5 million $ 762,096
Oct 11, 2024 $ 0.00862
+2.53%
$ 17.24 million $ 760,573
Oct 10, 2024 $ 0.00841
-4.23%
$ 16.81 million $ 764,405
Oct 9, 2024 $ 0.00878
-1.06%
$ 17.55 million $ 795,326
Oct 8, 2024 $ 0.00883
+7.59%
$ 17.67 million $ 788,486
Oct 7, 2024 $ 0.00888
+1.62%
$ 17.76 million $ 736,680
Oct 6, 2024 $ 0.00883
-1.53%
$ 17.66 million $ 728,173
Oct 5, 2024 $ 0.00897
+0.39%
$ 17.93 million $ 724,322
Oct 4, 2024 $ 0.00896
+11.67%
$ 17.92 million $ 732,002
Oct 3, 2024 $ 0.00811
-10.06%
$ 16.23 million $ 728,309
Oct 2, 2024 $ 0.00902
+7.51%
$ 18.04 million $ 736,970
Oct 1, 2024 $ 0.00839
-7.74%
$ 16.77 million $ 728,309
Sep 30, 2024 $ 0.00902
+10.75%
$ 18.03 million $ 722,719
Sep 29, 2024 $ 0.00816
-0.74%
$ 16.32 million $ 724,692
Sep 28, 2024 $ 0.00805
-14.79%
$ 16.1 million $ 725,813
Sep 27, 2024 $ 0.00932
-0.76%
$ 18.65 million $ 724,950
Sep 26, 2024 $ 0.00943
+17.79%
$ 18.87 million $ 759,258
Sep 25, 2024 $ 0.00813
-0.12%
$ 16.26 million $ 818,004
Sep 24, 2024 $ 0.00801
-0.24%
$ 16.02 million $ 801,371
Sep 23, 2024 $ 0.00801
-14.92%
$ 16.02 million $ 802,423
Sep 22, 2024 $ 0.00945
+11.74%
$ 18.91 million $ 815,630
Sep 21, 2024 $ 0.00842
-13.87%
$ 16.85 million $ 817,780
Sep 20, 2024 $ 0.00978
+11.82%
$ 19.56 million $ 808,970
Sep 19, 2024 $ 0.00803
-24.38%
$ 16.06 million $ 808,232
Sep 18, 2024 $ 0.0094
-11.83%
$ 18.8 million $ 808,836
Sep 17, 2024 $ 0.0107
+4.97%
$ 21.33 million $ 824,388
Sep 16, 2024 $ 0.0102
+13.46%
$ 20.36 million $ 802,453
Sep 15, 2024 $ 0.00965
-9.08%
$ 19.29 million $ 807,637
Sep 14, 2024 $ 0.0103
-5.31%
$ 20.63 million $ 811,563
Sep 13, 2024 $ 0.011
-5.82%
$ 21.9 million $ 807,921
Sep 12, 2024 $ 0.0117
+22.11%
$ 23.34 million $ 812,303
Sep 11, 2024 $ 0.00955
-14.81%
$ 19.1 million $ 802,330
Sep 10, 2024 $ 0.0109
-7.35%
$ 21.84 million $ 809,008
Sep 9, 2024 $ 0.0118
-5.79%
$ 23.58 million $ 827,903
Sep 8, 2024 $ 0.0122
+1.13%
$ 24.48 million $ 880,617
Sep 7, 2024 $ 0.0121
-0.23%
$ 24.2 million $ 865,560
Sep 6, 2024 $ 0.0121
+3.54%
$ 24.26 million $ 855,048
Sep 5, 2024 $ 0.012
-8.99%
$ 24.07 million $ 838,672
Sep 4, 2024 $ 0.0132
-4.75%
$ 26.45 million $ 833,007
Sep 3, 2024 $ 0.0139
-2.83%
$ 27.74 million $ 816,002
Sep 2, 2024 $ 0.0143
-9.04%
$ 28.67 million $ 814,837
Sep 1, 2024 $ 0.0158
+54.93%
$ 31.52 million $ 830,006
Aug 31, 2024 $ 0.0102
-7.90%
$ 20.34 million $ 859,428
Aug 30, 2024 $ 0.011
+9.62%
$ 22.09 million $ 857,582
Aug 29, 2024 $ 0.01
-16.25%
$ 20.09 million $ 856,747