MetaGamesCoin Historical Data

MGC Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 1.88
+1.79%
$ 101.32 billion $ 346,170
Jul 18, 2025 $ 1.84
-0.54%
$ 99.5 billion $ 526,348
Jul 17, 2025 $ 1.85
+2.78%
$ 100.03 billion $ 566,928
Jul 16, 2025 $ 1.8
+3.26%
$ 97.32 billion $ 846,061
Jul 15, 2025 $ 1.75
+1.74%
$ 94.25 billion $ 856,158
Jul 14, 2025 $ 1.72
+0.86%
$ 92.63 billion $ 604,858
Jul 13, 2025 $ 1.7
+2.86%
$ 91.84 billion $ 140,899
Jul 12, 2025 $ 1.67
+0.54%
$ 89.97 billion $ 100,227
Jul 11, 2025 $ 1.66
+6.52%
$ 89.48 billion $ 378,283
Jul 10, 2025 $ 1.58
+2.30%
$ 85.22 billion $ 293,877
Jul 9, 2025 $ 1.54
+2.68%
$ 83.24 billion $ 242,006
Jul 8, 2025 $ 1.5
+0.31%
$ 81.07 billion $ 150,078
Jul 7, 2025 $ 1.5
-2.82%
$ 80.82 billion $ 169,696
Jul 6, 2025 $ 1.54
+1.74%
$ 83.17 billion $ 107,369
Jul 5, 2025 $ 1.51
+3.72%
$ 81.71 billion $ 158,211
Jul 4, 2025 $ 1.46
-2.14%
$ 78.78 billion $ 68,473
Jul 3, 2025 $ 1.49
-1.01%
$ 80.54 billion $ 147,878
Jul 2, 2025 $ 1.51
+3.02%
$ 81.36 billion $ 284,094
Jul 1, 2025 $ 1.46
-1.08%
$ 78.97 billion $ 267,990
Jun 30, 2025 $ 1.48
-2.45%
$ 79.87 billion $ 249,364
Jun 29, 2025 $ 1.52
-0.75%
$ 81.85 billion $ 119,379
Jun 28, 2025 $ 1.53
+5.67%
$ 82.47 billion $ 53,277
Jun 27, 2025 $ 1.45
-2.27%
$ 78.04 billion $ 202,322
Jun 26, 2025 $ 1.48
-0.74%
$ 79.85 billion $ 149,256
Jun 25, 2025 $ 1.49
+1.48%
$ 80.45 billion $ 280,813
Jun 24, 2025 $ 1.47
+1.26%
$ 79.28 billion $ 339,569
Jun 23, 2025 $ 1.45
+5.42%
$ 78.29 billion $ 351,513
Jun 22, 2025 $ 1.38
+3.50%
$ 74.26 billion $ 1.07 million
Jun 21, 2025 $ 1.33
-0.51%
$ 71.75 billion $ 428,374
Jun 20, 2025 $ 1.34
-0.35%
$ 72.12 billion $ 128,270
Jun 19, 2025 $ 1.34
+1.82%
$ 72.38 billion $ 1.34 million
Jun 18, 2025 $ 1.32
-1.90%
$ 71.08 billion $ 196,901
Jun 17, 2025 $ 1.34
+1.01%
$ 72.46 billion $ 480,944
Jun 16, 2025 $ 1.33
+3.42%
$ 71.74 billion $ 447,709
Jun 15, 2025 $ 1.28
-1.51%
$ 69.36 billion $ 117,952
Jun 14, 2025 $ 1.3
+1.01%
$ 70.43 billion $ 262,198
Jun 13, 2025 $ 1.29
+2.18%
$ 69.72 billion $ 505,281
Jun 12, 2025 $ 1.26
+0.91%
$ 68.24 billion $ 321,358
Jun 11, 2025 $ 1.25
-1.00%
$ 67.62 billion $ 196,933
Jun 10, 2025 $ 1.26
+1.72%
$ 68.3 billion $ 283,050
Jun 9, 2025 $ 1.24
+4.84%
$ 67.14 billion $ 264,993
Jun 8, 2025 $ 1.19
-3.14%
$ 64.04 billion $ 70,566
Jun 7, 2025 $ 1.22
+2.47%
$ 66.12 billion $ 78,216
Jun 6, 2025 $ 1.19
+4.23%
$ 64.53 billion $ 207,558
Jun 5, 2025 $ 1.15
-1.41%
$ 61.91 billion $ 190,640
Jun 4, 2025 $ 1.16
+0.18%
$ 62.8 billion $ 125,069
Jun 3, 2025 $ 1.16
-2.08%
$ 62.69 billion $ 153,021
Jun 2, 2025 $ 1.19
+0.17%
$ 64.03 billion $ 210,981
Jun 1, 2025 $ 1.18
+1.71%
$ 63.92 billion $ 73,896
May 31, 2025 $ 1.16
+2.68%
$ 62.84 billion $ 245,842