MetaGamesCoin Historical Data

MGC Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.49
+1.06%
$ 48.97 billion $ 677,558
Dec 30, 2024 $ 0.485
-0.73%
$ 48.46 billion $ 717,385
Dec 29, 2024 $ 0.49
-0.31%
$ 49.05 billion $ 625,646
Dec 28, 2024 $ 0.492
+2.59%
$ 49.18 billion $ 1.57 million
Dec 27, 2024 $ 0.479
+0.58%
$ 47.9 billion $ 710,804
Dec 26, 2024 $ 0.476
-1.97%
$ 47.63 billion $ 371,945
Dec 25, 2024 $ 0.486
+3.02%
$ 48.59 billion $ 885,533
Dec 24, 2024 $ 0.472
-0.82%
$ 47.17 billion $ 305,068
Dec 23, 2024 $ 0.476
+10.51%
$ 47.56 billion $ 261,565
Dec 22, 2024 $ 0.431
-3.41%
$ 43.05 billion $ 205,063
Dec 21, 2024 $ 0.446
-1.95%
$ 44.58 billion $ 162,433
Dec 20, 2024 $ 0.456
+2.85%
$ 45.58 billion $ 1.77 million
Dec 19, 2024 $ 0.444
-2.74%
$ 44.43 billion $ 415,963
Dec 18, 2024 $ 0.458
-1.23%
$ 45.76 billion $ 513,072
Dec 17, 2024 $ 0.46
+0.92%
$ 45.96 billion $ 309,279
Dec 16, 2024 $ 0.456
-0.16%
$ 45.55 billion $ 251,870
Dec 15, 2024 $ 0.456
-1.07%
$ 45.62 billion $ 239,594
Dec 14, 2024 $ 0.465
-2.42%
$ 46.55 billion $ 258,138
Dec 13, 2024 $ 0.477
+3.52%
$ 47.68 billion $ 252,956
Dec 12, 2024 $ 0.461
+1.38%
$ 46.06 billion $ 184,879
Dec 11, 2024 $ 0.454
+3.27%
$ 45.43 billion $ 228,182
Dec 10, 2024 $ 0.44
+0.15%
$ 44 billion $ 439,472
Dec 9, 2024 $ 0.439
-7.02%
$ 43.93 billion $ 988,004
Dec 8, 2024 $ 0.472
-4.98%
$ 47.24 billion $ 686,248
Dec 7, 2024 $ 0.497
+3.51%
$ 49.66 billion $ 57,126
Dec 6, 2024 $ 0.479
+3.87%
$ 47.91 billion $ 88,109
Dec 5, 2024 $ 0.461
-7.60%
$ 46.13 billion $ 1.49 million
Dec 4, 2024 $ 0.499
+3.39%
$ 49.89 billion $ 26,198
Dec 3, 2024 $ 0.483
+11.58%
$ 48.3 billion $ 195,621
Dec 2, 2024 $ 0.433
-2.61%
$ 43.1 billion $ 63,161
Dec 1, 2024 $ 0.444
+1.89%
$ 44.34 billion $ 37,830
Nov 30, 2024 $ 0.436
-2.26%
$ 43.7 billion $ 147,368
Nov 29, 2024 $ 0.446
+0.69%
$ 44.6 billion $ 47,527
Nov 28, 2024 $ 0.443
+4.28%
$ 44.32 billion $ 69,545
Nov 27, 2024 $ 0.425
+4.66%
$ 42.51 billion $ 110,681
Nov 26, 2024 $ 0.406
-3.02%
$ 40.63 billion $ 78,930
Nov 25, 2024 $ 0.419
-3.34%
$ 41.9 billion $ 90,781
Nov 24, 2024 $ 0.434
+0.09%
$ 43.42 billion $ 233,505
Nov 23, 2024 $ 0.433
+2.25%
$ 43.35 billion $ 94,116
Nov 22, 2024 $ 0.422
-1.07%
$ 42.17 billion $ 78,519
Nov 21, 2024 $ 0.427
+5.16%
$ 42.66 billion $ 75,552
Nov 20, 2024 $ 0.406
-0.24%
$ 40.59 billion $ 105,134
Nov 19, 2024 $ 0.407
-3.07%
$ 40.72 billion $ 607,298
Nov 18, 2024 $ 0.42
-0.69%
$ 42 billion $ 302,525
Nov 17, 2024 $ 0.423
+2.10%
$ 42.29 billion $ 517,310
Nov 16, 2024 $ 0.413
-1.81%
$ 41.28 billion $ 138,777
Nov 15, 2024 $ 0.42
-4.89%
$ 42.04 billion $ 270,549
Nov 14, 2024 $ 0.444
+2.43%
$ 44.43 billion $ 431,222
Nov 13, 2024 $ 0.436
+1.33%
$ 43.56 billion $ 563,706
Nov 12, 2024 $ 0.435
-1.35%
$ 43.49 billion $ 318,535