Metacoin Historical Data

MTC Page 8
Download
Date Close Price change Market cap Trading volume
Aug 28, 2024 $ 0.012
-8.53%
$ 23.92 million $ 871,292
Aug 27, 2024 $ 0.0131
-0.37%
$ 26.18 million $ 860,532
Aug 26, 2024 $ 0.0131
+0.98%
$ 26.27 million $ 816,338
Aug 25, 2024 $ 0.0131
+0.55%
$ 26.16 million $ 784,844
Aug 24, 2024 $ 0.013
-0.44%
$ 26.02 million $ 714,568
Aug 23, 2024 $ 0.0131
+0.48%
$ 26.14 million $ 776,831
Aug 22, 2024 $ 0.013
-3.82%
$ 26.02 million $ 853,846
Aug 21, 2024 $ 0.0135
+0.04%
$ 27.05 million $ 831,396
Aug 20, 2024 $ 0.0135
-3.39%
$ 27.04 million $ 832,631
Aug 19, 2024 $ 0.014
-0.13%
$ 27.99 million $ 820,685
Aug 18, 2024 $ 0.014
-1.78%
$ 28.02 million $ 848,789
Aug 17, 2024 $ 0.0143
-1.48%
$ 28.53 million $ 845,052
Aug 16, 2024 $ 0.0145
-0.02%
$ 28.96 million $ 826,595
Aug 15, 2024 $ 0.0145
-0.03%
$ 28.96 million $ 830,114
Aug 14, 2024 $ 0.0145
-11.69%
$ 28.97 million $ 837,132
Aug 13, 2024 $ 0.0164
+0.63%
$ 32.81 million $ 833,501
Aug 12, 2024 $ 0.0163
+4.31%
$ 32.6 million $ 818,183
Aug 11, 2024 $ 0.0136
-27.63%
$ 27.24 million $ 832,604
Aug 10, 2024 $ 0.0188
-2.89%
$ 37.65 million $ 854,772
Aug 9, 2024 $ 0.0194
+14.64%
$ 38.77 million $ 807,419
Aug 8, 2024 $ 0.0169
+1.57%
$ 33.81 million $ 781,309
Aug 7, 2024 $ 0.0167
-0.05%
$ 33.3 million $ 780,387
Aug 6, 2024 $ 0.0167
+0.83%
$ 33.39 million $ 835,556
Aug 5, 2024 $ 0.0165
-14.33%
$ 33.09 million $ 835,235
Aug 4, 2024 $ 0.0193
+4.01%
$ 38.55 million $ 913,021
Aug 3, 2024 $ 0.0185
-8.42%
$ 37.04 million $ 852,610
Aug 2, 2024 $ 0.0202
-1.01%
$ 40.44 million $ 877,031
Aug 1, 2024 $ 0.0204
+1.39%
$ 40.85 million $ 882,957
Jul 31, 2024 $ 0.0201
+0.19%
$ 40.3 million $ 878,331
Jul 30, 2024 $ 0.0201
+0.60%
$ 40.22 million $ 871,769
Jul 29, 2024 $ 0.02
-7.56%
$ 39.99 million $ 859,181
Jul 28, 2024 $ 0.0217
+17.77%
$ 43.47 million $ 928,922
Jul 27, 2024 $ 0.0185
-12.78%
$ 36.94 million $ 814,902
Jul 26, 2024 $ 0.0211
-6.45%
$ 42.19 million $ 855,158
Jul 25, 2024 $ 0.0225
-5.49%
$ 45.07 million $ 860,225
Jul 24, 2024 $ 0.0238
+12.02%
$ 47.67 million $ 864,319
Jul 23, 2024 $ 0.0219
-12.36%
$ 43.81 million $ 815,495
Jul 22, 2024 $ 0.0249
+1.94%
$ 49.88 million $ 880,901
Jul 21, 2024 $ 0.0244
+9.01%
$ 48.9 million $ 906,564
Jul 20, 2024 $ 0.0224
-13.37%
$ 44.86 million $ 885,346
Jul 19, 2024 $ 0.0259
+6.73%
$ 51.74 million $ 886,644
Jul 18, 2024 $ 0.0242
+3.49%
$ 48.49 million $ 874,390
Jul 17, 2024 $ 0.0241
+0.99%
$ 48.19 million $ 847,662
Jul 16, 2024 $ 0.0239
-5.37%
$ 47.74 million $ 846,476
Jul 15, 2024 $ 0.0252
+19.79%
$ 50.43 million $ 919,792
Jul 14, 2024 $ 0.0211
+0.56%
$ 42.13 million $ 844,988
Jul 13, 2024 $ 0.0209
+1.86%
$ 41.86 million $ 862,226
Jul 12, 2024 $ 0.0206
-8.14%
$ 41.12 million $ 783,030
Jul 11, 2024 $ 0.0224
+4.14%
$ 44.85 million $ 877,701
Jul 10, 2024 $ 0.0215
+0.41%
$ 43.08 million $ 884,627