MetaGamesCoin Historical Data

MGC Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.179
-10.18%
$ 17.89 billion $ 1.38 million
Sep 22, 2024 $ 0.199
-7.42%
$ 19.9 billion $ 34,043
Sep 21, 2024 $ 0.215
+2.61%
$ 21.51 billion $ 21,096
Sep 20, 2024 $ 0.21
+1.29%
$ 20.96 billion $ 18,750
Sep 19, 2024 $ 0.207
+9.24%
$ 20.75 billion $ 22,834
Sep 18, 2024 $ 0.19
+2.94%
$ 18.99 billion $ 18,929
Sep 17, 2024 $ 0.202
+8.74%
$ 20.18 billion $ 15,411
Sep 16, 2024 $ 0.186
-2.76%
$ 18.56 billion $ 41,351
Sep 15, 2024 $ 0.191
+0.65%
$ 19.1 billion $ 19,241
Sep 14, 2024 $ 0.19
-7.10%
$ 18.96 billion $ 29,084
Sep 13, 2024 $ 0.204
-1.29%
$ 20.4 billion $ 42,502
Sep 12, 2024 $ 0.207
-10.18%
$ 20.67 billion $ 19,602
Sep 11, 2024 $ 0.231
+17.13%
$ 23.15 billion $ 358,177
Sep 10, 2024 $ 0.198
+3.64%
$ 19.77 billion $ 194,702
Sep 9, 2024 $ 0.191
+6.19%
$ 19.09 billion $ 38,975
Sep 8, 2024 $ 0.179
-8.02%
$ 17.89 billion $ 17,297
Sep 7, 2024 $ 0.194
+1.44%
$ 19.44 billion $ 97,642
Sep 6, 2024 $ 0.192
+9.56%
$ 19.17 billion $ 76,752
Sep 5, 2024 $ 0.174
-2.24%
$ 17.45 billion $ 27,638
Sep 4, 2024 $ 0.179
-2.06%
$ 17.85 billion $ 27,300
Sep 3, 2024 $ 0.183
-2.50%
$ 18.26 billion $ 49,365
Sep 2, 2024 $ 0.187
-0.16%
$ 18.71 billion $ 36,342
Sep 1, 2024 $ 0.189
-3.38%
$ 18.86 billion $ 61,649
Aug 31, 2024 $ 0.189
-5.12%
$ 18.94 billion $ 32,215
Aug 30, 2024 $ 0.2
+8.20%
$ 20.01 billion $ 18,076
Aug 29, 2024 $ 0.186
-0.16%
$ 18.56 billion $ 19,214
Aug 28, 2024 $ 0.186
-2.81%
$ 18.58 billion $ 31,721
Aug 27, 2024 $ 0.191
+5.46%
$ 19.14 billion $ 19,666
Aug 26, 2024 $ 0.182
-8.23%
$ 18.15 billion $ 87,049
Aug 25, 2024 $ 0.192
-4.79%
$ 19.19 billion $ 57,421
Aug 24, 2024 $ 0.202
-0.63%
$ 20.17 billion $ 55,862
Aug 23, 2024 $ 0.203
-1.85%
$ 20.3 billion $ 57,726
Aug 22, 2024 $ 0.207
+6.83%
$ 20.66 billion $ 31,411
Aug 21, 2024 $ 0.193
-2.13%
$ 19.33 billion $ 30,458
Aug 20, 2024 $ 0.198
-3.78%
$ 19.77 billion $ 82,867
Aug 19, 2024 $ 0.206
+6.47%
$ 20.56 billion $ 47,446
Aug 18, 2024 $ 0.193
-9.30%
$ 19.31 billion $ 50,053
Aug 17, 2024 $ 0.213
+3.49%
$ 21.28 billion $ 17,135
Aug 16, 2024 $ 0.206
+5.68%
$ 20.55 billion $ 18,110
Aug 15, 2024 $ 0.194
-0.32%
$ 19.43 billion $ 21,761
Aug 14, 2024 $ 0.196
-7.83%
$ 19.55 billion $ 17,655
Aug 13, 2024 $ 0.212
+8.17%
$ 21.2 billion $ 25,418
Aug 12, 2024 $ 0.196
+3.31%
$ 19.63 billion $ 18,370
Aug 11, 2024 $ 0.19
-10.47%
$ 19.03 billion $ 17,341
Aug 10, 2024 $ 0.212
+4.42%
$ 21.24 billion $ 34,247
Aug 9, 2024 $ 0.203
+3.47%
$ 20.33 billion $ 43,882
Aug 8, 2024 $ 0.197
-1.92%
$ 19.67 billion $ 18,393
Aug 7, 2024 $ 0.2
+5.15%
$ 20.02 billion $ 17,252
Aug 6, 2024 $ 0.19
+5.70%
$ 19.01 billion $ 40,118
Aug 5, 2024 $ 0.187
-3.02%
$ 18.69 billion $ 31,314