MetaGamesCoin Historical Data

MGC Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 6.06
+2.08%
$ 327.07 billion $ 6.23 million
Dec 15, 2025 $ 5.93
+1.03%
$ 320.42 billion $ 5.91 million
Dec 14, 2025 $ 5.87
-0.50%
$ 317.1 billion $ 5.37 million
Dec 13, 2025 $ 5.89
+0.88%
$ 318.34 billion $ 457,935
Dec 12, 2025 $ 5.86
+0.66%
$ 316.24 billion $ 504,561
Dec 11, 2025 $ 5.83
+1.37%
$ 314.74 billion $ 476,448
Dec 10, 2025 $ 5.75
+0.68%
$ 310.69 billion $ 407,469
Dec 9, 2025 $ 5.71
-1.04%
$ 309.08 billion $ 310,119
Dec 8, 2025 $ 5.76
+2.25%
$ 311.21 billion $ 239,713
Dec 7, 2025 $ 5.64
+0.48%
$ 304.33 billion $ 127,486
Dec 6, 2025 $ 5.61
+1.37%
$ 302.96 billion $ 97,010
Dec 5, 2025 $ 5.53
+0.01%
$ 298.85 billion $ 64,073
Dec 4, 2025 $ 5.53
-0.07%
$ 298.85 billion $ 177,128
Dec 3, 2025 $ 5.54
+0.40%
$ 299.04 billion $ 165,106
Dec 2, 2025 $ 5.52
+0.76%
$ 297.96 billion $ 91,687
Dec 1, 2025 $ 5.48
+2.80%
$ 295.83 billion $ 178,092
Nov 30, 2025 $ 5.34
+0.21%
$ 287.84 billion $ 70,147
Nov 29, 2025 $ 5.31
+0.88%
$ 286.93 billion $ 58,837
Nov 28, 2025 $ 5.27
+0.01%
$ 284.7 billion $ 40,625
Nov 27, 2025 $ 5.25
+1.14%
$ 283.59 billion $ 81,520
Nov 26, 2025 $ 5.19
+0.48%
$ 280.38 billion $ 65,020
Nov 25, 2025 $ 5.17
+0.04%
$ 279.2 billion $ 49,188
Nov 24, 2025 $ 5.17
+1.02%
$ 279.05 billion $ 411,484
Nov 23, 2025 $ 5.13
+0.62%
$ 276.09 billion $ 554,479
Nov 22, 2025 $ 5.11
-0.21%
$ 275.72 billion $ 530,299
Nov 21, 2025 $ 5.11
+2.03%
$ 276.38 billion $ 499,329
Nov 20, 2025 $ 5.04
+0.44%
$ 271.54 billion $ 347,274
Nov 19, 2025 $ 5.02
+0.70%
$ 270.89 billion $ 325,015
Nov 18, 2025 $ 5
+0.79%
$ 270.01 billion $ 707,517
Nov 17, 2025 $ 4.96
+1.12%
$ 267.97 billion $ 659,367
Nov 16, 2025 $ 4.9
+1.01%
$ 264.97 billion $ 586,069
Nov 15, 2025 $ 4.86
+40.11%
$ 262.6 billion $ 523,947
Nov 14, 2025 $ 4.83
+0.76%
$ 260.7 billion $ 502,340
Nov 13, 2025 $ 4.77
+52.48%
$ 258.58 billion $ 493,414
Nov 12, 2025 $ 4.73
+0.86%
$ 255.63 billion $ 448,007
Nov 11, 2025 $ 4.69
+0.53%
$ 253.45 billion $ 410,241
Nov 10, 2025 $ 4.67
+2.63%
$ 252.11 billion $ 337,519
Nov 9, 2025 $ 4.55
+0.66%
$ 245.65 billion $ 416,512
Nov 8, 2025 $ 4.52
+0.60%
$ 244.29 billion $ 270,756
Nov 7, 2025 $ 4.49
+1.86%
$ 242.7 billion $ 587,263
Nov 6, 2025 $ 4.41
+1.88%
$ 238.31 billion $ 333,614
Nov 5, 2025 $ 4.33
+0.69%
$ 233.9 billion $ 309,891
Nov 4, 2025 $ 4.3
+0.63%
$ 232.3 billion $ 297,304
Nov 3, 2025 $ 4.27
+1.50%
$ 230.71 billion $ 235,733
Nov 2, 2025 $ 4.21
+4.16%
$ 227.31 billion $ 207,071
Nov 1, 2025 $ 4.04
-4.33%
$ 218.22 billion $ 269,254
Oct 31, 2025 $ 4.21
+1.74%
$ 228.1 billion $ 269,567
Oct 30, 2025 $ 4.12
+2.55%
$ 223.61 billion $ 265,522
Oct 29, 2025 $ 4.02
+1.24%
$ 217.08 billion $ 252,387
Oct 28, 2025 $ 3.97
+0.05%
$ 214.61 billion $ 250,539