Metacoin Historical Data

MTC Page 9
Download
Date Close Price change Market cap Trading volume
Jul 9, 2024 $ 0.0215
+0.95%
$ 42.93 million $ 884,598
Jul 8, 2024 $ 0.0213
-2.67%
$ 42.58 million $ 868,332
Jul 7, 2024 $ 0.0218
-0.74%
$ 43.64 million $ 867,396
Jul 6, 2024 $ 0.022
+2.10%
$ 44.02 million $ 898,752
Jul 5, 2024 $ 0.0216
-4.66%
$ 43.1 million $ 852,796
Jul 4, 2024 $ 0.0241
-5.20%
$ 48.22 million $ 846,382
Jul 3, 2024 $ 0.0253
-1.98%
$ 50.59 million $ 864,308
Jul 2, 2024 $ 0.0251
-13.20%
$ 50.3 million $ 794,188
Jul 1, 2024 $ 0.0258
-21.29%
$ 51.55 million $ 743,951
Jun 30, 2024 $ 0.0327
+0.53%
$ 65.45 million $ 875,123
Jun 29, 2024 $ 0.0325
-0.82%
$ 64.96 million $ 886,334
Jun 28, 2024 $ 0.0327
-1.75%
$ 65.42 million $ 855,048
Jun 27, 2024 $ 0.0332
+2.32%
$ 66.45 million $ 913,208
Jun 26, 2024 $ 0.0325
-1.74%
$ 64.95 million $ 962,271
Jun 25, 2024 $ 0.033
+3.68%
$ 66.07 million $ 953,774
Jun 24, 2024 $ 0.0319
-4.81%
$ 63.85 million $ 851,054
Jun 23, 2024 $ 0.0336
+11.89%
$ 67.22 million $ 894,305
Jun 22, 2024 $ 0.03
+0.24%
$ 60.07 million $ 847,866
Jun 21, 2024 $ 0.0282
-9.05%
$ 56.46 million $ 805,856
Jun 20, 2024 $ 0.0349
+4.16%
$ 69.79 million $ 1.48 million
Jun 19, 2024 $ 0.0337
+65.22%
$ 67.41 million $ 2.23 million
Jun 18, 2024 $ 0.0204
-5.37%
$ 40.76 million $ 1.44 million
Jun 17, 2024 $ 0.0216
+7.30%
$ 43.12 million $ 1.42 million
Jun 16, 2024 $ 0.02
-6.95%
$ 40.05 million $ 1.31 million
Jun 15, 2024 $ 0.0215
+5.36%
$ 43.04 million $ 1.39 million
Jun 14, 2024 $ 0.0205
+2.26%
$ 40.91 million $ 1.34 million
Jun 13, 2024 $ 0.02
-4.55%
$ 40 million $ 1.37 million
Jun 12, 2024 $ 0.0209
+11.20%
$ 41.9 million $ 1.39 million
Jun 11, 2024 $ 0.0188
-2.13%
$ 37.68 million $ 1.36 million
Jun 10, 2024 $ 0.0193
-0.31%
$ 38.51 million $ 1.37 million
Jun 9, 2024 $ 0.0188
+5.49%
$ 37.59 million $ 1.34 million
Jun 8, 2024 $ 0.0179
-0.15%
$ 35.79 million $ 1.34 million
Jun 7, 2024 $ 0.0179
+0.00%
$ 35.9 million $ 1.35 million
Jun 6, 2024 $ 0.018
+5.69%
$ 35.97 million $ 1.35 million
Jun 5, 2024 $ 0.0171
-2.59%
$ 34.17 million $ 1.32 million
Jun 4, 2024 $ 0.0176
-2.91%
$ 35.11 million $ 1.34 million
Jun 3, 2024 $ 0.0181
+7.37%
$ 36.16 million $ 1.36 million
Jun 2, 2024 $ 0.0168
+8.05%
$ 33.65 million $ 1.36 million
Jun 1, 2024 $ 0.0156
+7.83%
$ 31.16 million $ 1.39 million
May 31, 2024 $ 0.0144
-11.91%
$ 28.87 million $ 1.33 million
May 30, 2024 $ 0.0145
+2.41%
$ 29.06 million $ 1.34 million
May 29, 2024 $ 0.0142
+7.56%
$ 28.32 million $ 1.31 million
May 28, 2024 $ 0.0132
-5.08%
$ 26.33 million $ 1.34 million
May 27, 2024 $ 0.0139
+1.66%
$ 27.75 million $ 1.36 million
May 26, 2024 $ 0.0136
-4.90%
$ 27.3 million $ 1.31 million
May 25, 2024 $ 0.0144
-1.58%
$ 28.7 million $ 1.32 million
May 24, 2024 $ 0.0146
-1.46%
$ 29.15 million $ 1.2 million
May 23, 2024 $ 0.0148
+1.67%
$ 29.5 million $ 1.12 million
May 22, 2024 $ 0.0145
-9.83%
$ 28.93 million $ 1.11 million
May 21, 2024 $ 0.016
+14.21%
$ 32.09 million $ 1.24 million