MetaGamesCoin Historical Data

MGC Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 1.34
+2.36%
$ 133.6 billion $ 2.05 million
Feb 18, 2025 $ 1.3
-13.20%
$ 129.97 billion $ 548,254
Feb 17, 2025 $ 1.5
+99.45%
$ 150.49 billion $ 736,203
Feb 16, 2025 $ 0.755
+2.51%
$ 75.47 billion $ 357,166
Feb 15, 2025 $ 0.736
-1.64%
$ 73.62 billion $ 192,738
Feb 14, 2025 $ 0.748
-0.01%
$ 74.81 billion $ 311,946
Feb 13, 2025 $ 0.749
-3.42%
$ 74.89 billion $ 237,937
Feb 12, 2025 $ 0.775
+4.01%
$ 77.52 billion $ 266,239
Feb 11, 2025 $ 0.745
+1.10%
$ 74.52 billion $ 236,834
Feb 10, 2025 $ 0.737
+3.96%
$ 73.7 billion $ 131,741
Feb 9, 2025 $ 0.709
-2.47%
$ 70.89 billion $ 279,911
Feb 8, 2025 $ 0.725
+6.41%
$ 72.54 billion $ 740,029
Feb 7, 2025 $ 0.682
-2.81%
$ 68.17 billion $ 224,218
Feb 6, 2025 $ 0.7
+4.69%
$ 70.02 billion $ 59,269
Feb 5, 2025 $ 0.669
-0.61%
$ 66.95 billion $ 219,559
Feb 4, 2025 $ 0.674
-6.02%
$ 67.36 billion $ 263,843
Feb 3, 2025 $ 0.716
-59.31%
$ 71.59 billion $ 426,685
Feb 2, 2025 $ 1.76
-18.05%
$ 175.92 billion $ 558,641
Feb 1, 2025 $ 2.15
+3.51%
$ 214.67 billion $ 530,682
Jan 31, 2025 $ 2.07
+78.85%
$ 207.41 billion $ 551,916
Jan 30, 2025 $ 1.16
+59.92%
$ 115.63 billion $ 422,329
Jan 29, 2025 $ 0.723
+2.81%
$ 72.31 billion $ 286,207
Jan 28, 2025 $ 0.703
-3.79%
$ 70.33 billion $ 285,856
Jan 27, 2025 $ 0.731
+2.48%
$ 73.09 billion $ 291,207
Jan 26, 2025 $ 0.713
-0.60%
$ 71.34 billion $ 262,041
Jan 25, 2025 $ 0.718
+1.22%
$ 71.78 billion $ 237,803
Jan 24, 2025 $ 0.709
+0.67%
$ 70.91 billion $ 197,828
Jan 23, 2025 $ 0.701
-1.94%
$ 70.13 billion $ 149,261
Jan 22, 2025 $ 0.72
+3.32%
$ 72.01 billion $ 257,768
Jan 21, 2025 $ 0.701
+4.67%
$ 70.05 billion $ 219,751
Jan 20, 2025 $ 0.669
+2.80%
$ 66.94 billion $ 367,827
Jan 19, 2025 $ 0.651
+0.95%
$ 65.14 billion $ 477,741
Jan 18, 2025 $ 0.645
-1.39%
$ 64.48 billion $ 249,848
Jan 17, 2025 $ 0.653
+7.72%
$ 65.35 billion $ 357,442
Jan 16, 2025 $ 0.621
+0.63%
$ 62.1 billion $ 445,501
Jan 15, 2025 $ 0.592
+1.35%
$ 59.21 billion $ 653
Jan 14, 2025 $ 0.581
+3.01%
$ 58.08 billion $ 168,198
Jan 13, 2025 $ 0.587
+6.21%
$ 58.67 billion $ 58,399
Jan 12, 2025 $ 0.552
+6.95%
$ 55.23 billion $ 190,764
Jan 11, 2025 $ 0.516
+1.90%
$ 51.59 billion $ 198,968
Jan 10, 2025 $ 0.506
+4.86%
$ 50.62 billion $ 126,712
Jan 9, 2025 $ 0.483
-0.17%
$ 48.29 billion $ 73,498
Jan 8, 2025 $ 0.505
+1.93%
$ 50.45 billion $ 30,972
Jan 7, 2025 $ 0.495
-1.51%
$ 49.52 billion $ 56,605
Jan 6, 2025 $ 0.503
+0.68%
$ 50.28 billion $ 485,472
Jan 5, 2025 $ 0.528
+6.02%
$ 52.76 billion $ 254,889
Jan 4, 2025 $ 0.487
-4.24%
$ 48.67 billion $ 122,691
Jan 3, 2025 $ 0.499
+4.61%
$ 49.87 billion $ 48,648
Jan 2, 2025 $ 0.477
-2.36%
$ 47.67 billion $ 36,368
Jan 1, 2025 $ 0.488
-0.45%
$ 48.75 billion $ 654,697