MetaGamesCoin Historical Data

MGC Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 23.78
+0.34%
$ 1.28 trillion $ 2.65 million
Sep 6, 2025 $ 23.7
+0.36%
$ 1.28 trillion $ 1.22 million
Sep 5, 2025 $ 23.61
-0.58%
$ 1.28 trillion $ 1.3 million
Sep 4, 2025 $ 23.76
+0.49%
$ 1.28 trillion $ 1.33 million
Sep 3, 2025 $ 23.66
+0.15%
$ 1.28 trillion $ 575,506
Sep 2, 2025 $ 23.66
-0.66%
$ 1.28 trillion $ 1.3 million
Sep 1, 2025 $ 23.82
+1.03%
$ 1.29 trillion $ 2.07 million
Aug 31, 2025 $ 23.56
-0.28%
$ 1.27 trillion $ 748,167
Aug 30, 2025 $ 23.63
+0.11%
$ 1.28 trillion $ 1.09 million
Aug 29, 2025 $ 23.6
-0.63%
$ 1.27 trillion $ 4.68 million
Aug 28, 2025 $ 23.75
+0.76%
$ 1.28 trillion $ 2.48 million
Aug 27, 2025 $ 23.58
-0.29%
$ 1.27 trillion $ 1.47 million
Aug 26, 2025 $ 23.62
+0.45%
$ 1.28 trillion $ 1.47 million
Aug 25, 2025 $ 23.51
+0.11%
$ 1.27 trillion $ 1.74 million
Aug 24, 2025 $ 23.54
+0.26%
$ 1.27 trillion $ 1.2 million
Aug 23, 2025 $ 23.46
+0.12%
$ 1.27 trillion $ 676,096
Aug 22, 2025 $ 23.52
-0.06%
$ 1.27 trillion $ 2.17 million
Aug 21, 2025 $ 23.56
+0.60%
$ 1.27 trillion $ 1.02 million
Aug 20, 2025 $ 23.47
+0.09%
$ 1.27 trillion $ 708,413
Aug 19, 2025 $ 23.47
-0.43%
$ 1.27 trillion $ 2.27 million
Aug 18, 2025 $ 23.57
+0.20%
$ 1.27 trillion $ 1.07 million
Aug 17, 2025 $ 23.52
-0.49%
$ 1.27 trillion $ 566,992
Aug 16, 2025 $ 23.64
-0.20%
$ 1.28 trillion $ 1.27 million
Aug 15, 2025 $ 23.68
+0.36%
$ 1.28 trillion $ 1.67 million
Aug 14, 2025 $ 23.6
-0.28%
$ 1.27 trillion $ 2.01 million
Aug 13, 2025 $ 23.66
+0.47%
$ 1.28 trillion $ 1.28 million
Aug 12, 2025 $ 23.55
+0.61%
$ 1.27 trillion $ 805,120
Aug 11, 2025 $ 23.42
-0.20%
$ 1.26 trillion $ 1.91 million
Aug 10, 2025 $ 23.47
+0.14%
$ 1.27 trillion $ 800,828
Aug 9, 2025 $ 23.44
-0.04%
$ 1.27 trillion $ 356,232
Aug 8, 2025 $ 23.45
-0.73%
$ 1.27 trillion $ 248,574
Aug 7, 2025 $ 23.62
+0.23%
$ 1.28 trillion $ 954,463
Aug 6, 2025 $ 23.56
+0.12%
$ 1.27 trillion $ 1.32 million
Aug 5, 2025 $ 23.54
+0.43%
$ 1.27 trillion $ 585,228
Aug 4, 2025 $ 23.44
-1.41%
$ 1.27 trillion $ 959,456
Aug 3, 2025 $ 23.76
+19.51%
$ 1.28 trillion $ 1.3 million
Aug 2, 2025 $ 19.83
+572.60%
$ 1.07 trillion $ 1.03 million
Aug 1, 2025 $ 3.41
+63.65%
$ 159.56 billion $ 564,609
Jul 31, 2025 $ 2.08
-1.77%
$ 112.54 billion $ 290,724
Jul 30, 2025 $ 2.12
+1.70%
$ 114.57 billion $ 398,993
Jul 29, 2025 $ 2.09
+0.37%
$ 112.62 billion $ 327,671
Jul 28, 2025 $ 2.08
+1.65%
$ 112.21 billion $ 793,072
Jul 27, 2025 $ 2.04
-0.45%
$ 110.41 billion $ 1.27 million
Jul 26, 2025 $ 2.05
+2.25%
$ 110.85 billion $ 787,205
Jul 25, 2025 $ 2.01
-0.18%
$ 108.33 billion $ 1.01 million
Jul 24, 2025 $ 2.01
+2.18%
$ 108.53 billion $ 2.58 million
Jul 23, 2025 $ 1.97
-0.67%
$ 106.2 billion $ 725,232
Jul 22, 2025 $ 1.98
+4.59%
$ 106.93 billion $ 652,360
Jul 21, 2025 $ 1.89
+0.41%
$ 102.23 billion $ 322,402
Jul 20, 2025 $ 1.89
+0.48%
$ 101.81 billion $ 498,761