MetaGamesCoin Historical Data

MGC Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.435
-1.35%
$ 43.49 billion $ 318,535
Nov 11, 2024 $ 0.443
+9.68%
$ 44.32 billion $ 441,365
Nov 10, 2024 $ 0.404
+8.34%
$ 40.42 billion $ 1.1 million
Nov 9, 2024 $ 0.372
-0.27%
$ 37.18 billion $ 671,123
Nov 8, 2024 $ 0.373
-0.68%
$ 37.3 billion $ 970,679
Nov 7, 2024 $ 0.375
+7.28%
$ 37.55 billion $ 588,322
Nov 6, 2024 $ 0.35
+12.82%
$ 35 billion $ 633,240
Nov 5, 2024 $ 0.313
+5.30%
$ 31.31 billion $ 941,088
Nov 4, 2024 $ 0.297
+23.64%
$ 29.7 billion $ 19,029
Nov 3, 2024 $ 0.24
-0.77%
$ 24.02 billion $ 897,074
Nov 2, 2024 $ 0.242
-1.46%
$ 24.21 billion $ 1.01 million
Nov 1, 2024 $ 0.246
+0.53%
$ 24.57 billion $ 346,210
Oct 31, 2024 $ 0.244
-1.93%
$ 24.44 billion $ 2,041
Oct 30, 2024 $ 0.249
-0.69%
$ 24.93 billion $ 224,565
Oct 29, 2024 $ 0.251
+2.22%
$ 25.09 billion $ 74,447
Oct 28, 2024 $ 0.245
+4.17%
$ 24.55 billion $ 43,463
Oct 27, 2024 $ 0.236
-4.12%
$ 23.57 billion $ 5,686
Oct 26, 2024 $ 0.246
+6.83%
$ 24.58 billion $ 192,732
Oct 25, 2024 $ 0.23
-1.68%
$ 23.01 billion $ 1,313
Oct 24, 2024 $ 0.234
-2.78%
$ 23.4 billion $ 115,756
Oct 23, 2024 $ 0.24
+4.58%
$ 24.02 billion $ 244,706
Oct 22, 2024 $ 0.23
+0.74%
$ 22.99 billion $ 104,256
Oct 21, 2024 $ 0.228
-5.26%
$ 22.82 billion $ 53,356
Oct 20, 2024 $ 0.245
+1.59%
$ 24.54 billion $ 90,951
Oct 19, 2024 $ 0.242
-0.21%
$ 24.17 billion $ 105,916
Oct 18, 2024 $ 0.242
+0.99%
$ 24.22 billion $ 49,801
Oct 17, 2024 $ 0.24
+5.51%
$ 23.97 billion $ 25,874
Oct 16, 2024 $ 0.227
-3.13%
$ 22.71 billion $ 46,504
Oct 15, 2024 $ 0.234
+1.02%
$ 23.44 billion $ 68,207
Oct 14, 2024 $ 0.232
+3.32%
$ 23.23 billion $ 27,188
Oct 13, 2024 $ 0.224
+1.28%
$ 22.44 billion $ 160,386
Oct 12, 2024 $ 0.222
-54.49%
$ 22.15 billion $ 314,402
Oct 11, 2024 $ 0.485
+123.95%
$ 48.5 billion $ 95,696
Oct 10, 2024 $ 0.217
+9.38%
$ 21.66 billion $ 23,249
Oct 9, 2024 $ 0.198
-0.84%
$ 19.8 billion $ 48,342
Oct 8, 2024 $ 0.2
-3.71%
$ 19.96 billion $ 59,265
Oct 7, 2024 $ 0.207
+3.35%
$ 20.73 billion $ 31,980
Oct 6, 2024 $ 0.2
+2.74%
$ 20.02 billion $ 31,018
Oct 5, 2024 $ 0.195
-1.42%
$ 19.49 billion $ 31,054
Oct 4, 2024 $ 0.198
-4.92%
$ 19.79 billion $ 43,522
Oct 3, 2024 $ 0.208
+4.80%
$ 20.81 billion $ 19,926
Oct 2, 2024 $ 0.199
+12.69%
$ 19.86 billion $ 25,646
Oct 1, 2024 $ 0.176
-10.75%
$ 17.62 billion $ 19,667
Sep 30, 2024 $ 0.198
+4.47%
$ 19.78 billion $ 21,339
Sep 29, 2024 $ 0.189
-5.74%
$ 18.92 billion $ 73,731
Sep 28, 2024 $ 0.201
+3.45%
$ 20.07 billion $ 82,286
Sep 27, 2024 $ 0.193
+0.93%
$ 19.28 billion $ 257,653
Sep 26, 2024 $ 0.191
-1.83%
$ 19.12 billion $ 31,826
Sep 25, 2024 $ 0.195
-3.61%
$ 19.48 billion $ 255,919
Sep 24, 2024 $ 0.202
+12.87%
$ 20.21 billion $ 32,065