MetaGamesCoin Historical Data

MGC Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 3.97
-2.93%
$ 214.37 billion $ 248,002
Oct 26, 2025 $ 4.09
+6.32%
$ 220.88 billion $ 248,003
Oct 25, 2025 $ 3.84
-0.35%
$ 207.16 billion $ 213,295
Oct 24, 2025 $ 3.85
-1.14%
$ 207.89 billion $ 227,246
Oct 23, 2025 $ 3.88
+5.89%
$ 210.53 billion $ 221,807
Oct 22, 2025 $ 3.65
-2.37%
$ 198.1 billion $ 187,772
Oct 21, 2025 $ 3.77
+2.00%
$ 201.81 billion $ 195,797
Oct 20, 2025 $ 3.76
+2.86%
$ 199.35 billion $ 126,491
Oct 19, 2025 $ 3.67
+0.48%
$ 197.42 billion $ 217,453
Oct 18, 2025 $ 3.78
-0.09%
$ 197.19 billion $ 220,279
Oct 17, 2025 $ 3.79
+6.57%
$ 204.38 billion $ 208,918
Oct 16, 2025 $ 3.58
-4.03%
$ 191.88 billion $ 193,208
Oct 15, 2025 $ 3.73
+3.74%
$ 201.37 billion $ 187,757
Oct 14, 2025 $ 3.59
-4.88%
$ 194.12 billion $ 174,993
Oct 13, 2025 $ 3.78
+5.26%
$ 204.08 billion $ 89,180
Oct 12, 2025 $ 3.59
+3.54%
$ 193.88 billion $ 154,969
Oct 11, 2025 $ 3.47
-4.06%
$ 187.26 billion $ 140,081
Oct 10, 2025 $ 3.67
+8.65%
$ 198.04 billion $ 54,429
Oct 9, 2025 $ 3.38
-84.13%
$ 182.29 billion $ 92,181
Oct 8, 2025 $ 21.28
+0.03%
$ 1.15 trillion $ 0
Oct 7, 2025 $ 21.27
-0.05%
$ 1.15 trillion $ 0
Oct 6, 2025 $ 21.28
-0.44%
$ 1.15 trillion $ 0.001
Oct 5, 2025 $ 21.36
-0.04%
$ 1.15 trillion $ 810,441
Oct 4, 2025 $ 21.36
+0.52%
$ 1.15 trillion $ 1.17 million
Oct 3, 2025 $ 21.28
+0.19%
$ 1.15 trillion $ 1.43 million
Oct 2, 2025 $ 21.24
+0.15%
$ 1.15 trillion $ 1.79 million
Oct 1, 2025 $ 21.25
+0.22%
$ 1.15 trillion $ 1.66 million
Sep 30, 2025 $ 21.18
+0.22%
$ 1.14 trillion $ 877,821
Sep 29, 2025 $ 21.14
-0.22%
$ 1.14 trillion $ 2.11 million
Sep 28, 2025 $ 21.18
-0.06%
$ 1.14 trillion $ 926,001
Sep 27, 2025 $ 21.18
+0.83%
$ 1.14 trillion $ 965,662
Sep 26, 2025 $ 20.99
-0.27%
$ 1.13 trillion $ 1.44 million
Sep 25, 2025 $ 21.01
+0.83%
$ 1.14 trillion $ 2.86 million
Sep 24, 2025 $ 20.84
+0.40%
$ 1.13 trillion $ 2.72 million
Sep 23, 2025 $ 20.76
-0.13%
$ 1.12 trillion $ 345,856
Sep 22, 2025 $ 20.77
+0.82%
$ 1.12 trillion $ 1.74 million
Sep 21, 2025 $ 20.57
-0.04%
$ 1.11 trillion $ 840,987
Sep 20, 2025 $ 20.51
-0.35%
$ 1.11 trillion $ 873,477
Sep 19, 2025 $ 20.57
-0.19%
$ 1.11 trillion $ 383,874
Sep 18, 2025 $ 20.61
+0.36%
$ 1.11 trillion $ 573,267
Sep 17, 2025 $ 20.53
-0.60%
$ 1.11 trillion $ 394,903
Sep 16, 2025 $ 21.12
-11.55%
$ 1.11 trillion $ 2.52 million
Sep 15, 2025 $ 23.88
+0.19%
$ 1.29 trillion $ 1.98 million
Sep 14, 2025 $ 23.84
+0.32%
$ 1.29 trillion $ 1.11 million
Sep 13, 2025 $ 23.75
-0.30%
$ 1.28 trillion $ 363,712
Sep 12, 2025 $ 23.81
-0.29%
$ 1.29 trillion $ 737,508
Sep 11, 2025 $ 23.86
+0.21%
$ 1.29 trillion $ 1.38 million
Sep 10, 2025 $ 23.81
+0.56%
$ 1.29 trillion $ 1.42 million
Sep 9, 2025 $ 23.68
-0.49%
$ 1.28 trillion $ 287,988
Sep 8, 2025 $ 23.79
+0.05%
$ 1.28 trillion $ 1.97 million