MetaGamesCoin Historical Data

MGC Page 16
Download
Date Close Price change Market cap Trading volume
Apr 14, 2024 $ 0.0183
+8.87%
$ 1.83 billion $ 26,114
Apr 13, 2024 $ 0.0169
-6.55%
$ 1.69 billion $ 11,154
Apr 12, 2024 $ 0.0197
+1.49%
$ -- $ 26,989
Apr 11, 2024 $ 0.0194
+3.29%
$ 1.94 billion $ 38,863
Apr 9, 2024 $ 0.0187
-1.71%
$ -- $ 11,566
Apr 8, 2024 $ 0.0191
-0.86%
$ 1.91 billion $ 17,544
Apr 7, 2024 $ 0.0188
+6.48%
$ 1.88 billion $ 22,200
Apr 6, 2024 $ 0.0177
-7.86%
$ 1.77 billion $ 58,391
Apr 5, 2024 $ 0.0192
-4.82%
$ 1.92 billion $ 41,255
Apr 4, 2024 $ 0.0201
-6.75%
$ 2.01 billion $ 42,560
Apr 3, 2024 $ 0.0208
+4.11%
$ 2.08 billion $ 29,052
Apr 2, 2024 $ 0.02
-3.13%
$ 2 billion $ 72,528
Apr 1, 2024 $ 0.0206
-2.37%
$ 2.06 billion $ 34,446
Mar 31, 2024 $ 0.0211
+2.42%
$ 2.11 billion $ 23,400
Mar 30, 2024 $ 0.0206
+0.31%
$ 2.06 billion $ 66,804
Mar 29, 2024 $ 0.0206
+4.65%
$ 2.06 billion $ 109,823
Mar 28, 2024 $ 0.0197
+1.94%
$ 1.97 billion $ 70,158
Mar 27, 2024 $ 0.0193
+0.01%
$ 1.93 billion $ 64,801
Mar 26, 2024 $ 0.0193
+4.20%
$ 1.93 billion $ 35,138
Mar 25, 2024 $ 0.0186
+6.04%
$ 1.86 billion $ 62,969
Mar 24, 2024 $ 0.0175
+7.51%
$ 1.75 billion $ 19,616
Mar 23, 2024 $ 0.0163
+2.01%
$ 1.63 billion $ 54,387
Mar 22, 2024 $ 0.016
+2.43%
$ 1.6 billion $ 6,964
Mar 21, 2024 $ 0.0157
+0.63%
$ 1.57 billion $ 36,469
Mar 20, 2024 $ 0.0156
+13.22%
$ 1.56 billion $ 59,522
Mar 19, 2024 $ 0.0137
+2.80%
$ 1.37 billion $ 123,710
Mar 18, 2024 $ 0.0134
+8.02%
$ 1.34 billion $ 146,931
Mar 17, 2024 $ 0.0124
+5.37%
$ 1.24 billion $ 217,511
Mar 16, 2024 $ 0.0117
+4.03%
$ 1.17 billion $ 148,881
Mar 15, 2024 $ 0.0113
+13.22%
$ 1.13 billion $ 173,247
Mar 14, 2024 $ 0.00996
+4.60%
$ 995.8 million $ 138,120
Mar 13, 2024 $ 0.00946
+22.43%
$ 946.44 million $ 116,047
Mar 12, 2024 $ 0.00774
+4.38%
$ 773.7 million $ 95,441
Mar 11, 2024 $ 0.00741
+0.83%
$ 741.01 million $ 94,300
Mar 10, 2024 $ 0.00735
+7.37%
$ 734.84 million $ 117,438
Mar 9, 2024 $ 0.00684
+0.20%
$ 684.43 million $ 98,549
Mar 8, 2024 $ 0.00683
+13.38%
$ 683.34 million $ 85,416
Mar 7, 2024 $ 0.00602
+3.09%
$ 602 million $ 76,930
Mar 6, 2024 $ 0.00583
+15.29%
$ 583 million $ 70,030
Mar 5, 2024 $ 0.00506
+1.54%
$ 506.45 million $ 64,983
Mar 4, 2024 $ 0.00499
+5.28%
$ 498.95 million $ 57,020
Mar 3, 2024 $ 0.00474
+8.34%
$ 473.9 million $ 48,156
Mar 2, 2024 $ 0.00437
+5.51%
$ 437.42 million $ 46,584
Mar 1, 2024 $ 0.00415
+9.60%
$ 414.57 million $ 39,631
Feb 29, 2024 $ 0.00378
+9.78%
$ 378.33 million $ 46,728
Feb 28, 2024 $ 0.00345
+11.17%
$ 344.62 million $ 38,086
Feb 27, 2024 $ 0.0031
+4.34%
$ 310 million $ 36,739
Feb 26, 2024 $ 0.00297
+3.71%
$ 297.12 million $ 35,471
Jan 14, 2024 $ 0.00038
-10.78%
$ 303.83 billion $ 47,675
Jan 13, 2024 $ 0.0112
+0.11%
$ 8.93 trillion $ 14