MetaGamesCoin Historical Data

MGC Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 1.13
-1.63%
$ 61.2 billion $ 143,332
May 29, 2025 $ 1.15
-1.92%
$ 62.22 billion $ 176,445
May 28, 2025 $ 1.17
+1.14%
$ 63.44 billion $ 331,771
May 27, 2025 $ 1.16
+0.93%
$ 62.73 billion $ 187,089
May 26, 2025 $ 1.15
+2.02%
$ 62.15 billion $ 141,424
May 25, 2025 $ 1.13
+1.85%
$ 60.92 billion $ 109,212
May 24, 2025 $ 1.11
+2.61%
$ 59.81 billion $ 127,189
May 23, 2025 $ 1.08
-2.49%
$ 58.29 billion $ 338,004
May 22, 2025 $ 1.11
+1.59%
$ 59.78 billion $ 176,848
May 21, 2025 $ 1.09
+2.15%
$ 58.84 billion $ 310,611
May 20, 2025 $ 1.07
+2.12%
$ 57.6 billion $ 374,508
May 19, 2025 $ 1.04
-2.49%
$ 56.4 billion $ 207,321
May 18, 2025 $ 1.07
+3.71%
$ 57.84 billion $ 208,651
May 17, 2025 $ 1.03
+2.45%
$ 55.76 billion $ 556,333
May 16, 2025 $ 1.01
-2.08%
$ 54.43 billion $ 116,529
May 15, 2025 $ 1.03
-0.48%
$ 55.59 billion $ 331,707
May 14, 2025 $ 1.03
-1.70%
$ 103.43 billion $ 114,209
May 13, 2025 $ 1.05
+0.50%
$ 105.22 billion $ 765,194
May 12, 2025 $ 1.05
-0.10%
$ 104.71 billion $ 815,235
May 11, 2025 $ 1.05
-0.16%
$ 104.89 billion $ 665,129
May 10, 2025 $ 1.05
+1.00%
$ 105.16 billion $ 791,962
May 9, 2025 $ 1.04
+0.60%
$ 104.1 billion $ 595,611
May 8, 2025 $ 1.03
+6.49%
$ 103.45 billion $ 315,890
May 7, 2025 $ 0.98
-0.18%
$ 98.02 billion $ 27,905
May 6, 2025 $ 0.985
+1.12%
$ 98.53 billion $ 28,606
May 5, 2025 $ 0.974
-3.47%
$ 97.42 billion $ 29,132
May 4, 2025 $ 1.01
+0.01%
$ 100.92 billion $ 951,971
May 3, 2025 $ 1.01
+2.84%
$ 100.85 billion $ 933,722
May 2, 2025 $ 0.976
-2.96%
$ 97.56 billion $ 7,496
May 1, 2025 $ 1
+1.47%
$ 100.26 billion $ 936,004
Apr 30, 2025 $ 0.988
+0.55%
$ 98.84 billion $ 926,499
Apr 29, 2025 $ 0.981
-0.53%
$ 98.07 billion $ 917,685
Apr 28, 2025 $ 0.986
+0.00%
$ 98.6 billion $ 919,138
Apr 27, 2025 $ 0.986
+1.04%
$ 98.59 billion $ 911,896
Apr 26, 2025 $ 0.976
+2.59%
$ 97.57 billion $ 893,188
Apr 25, 2025 $ 0.951
+1.13%
$ 95.11 billion $ 884,129
Apr 24, 2025 $ 0.94
+0.11%
$ 94.05 billion $ 889,954
Apr 23, 2025 $ 0.939
-0.01%
$ 93.94 billion $ 896,696
Apr 22, 2025 $ 0.941
+0.17%
$ 94.11 billion $ 913,389
Apr 21, 2025 $ 0.94
+0.08%
$ 94.02 billion $ 916,985
Apr 20, 2025 $ 0.939
+0.00%
$ 93.95 billion $ 927,283
Apr 19, 2025 $ 0.939
-0.02%
$ 93.95 billion $ 925,761
Apr 18, 2025 $ 0.94
+0.50%
$ 93.96 billion $ 919,718
Apr 17, 2025 $ 0.934
-0.09%
$ 93.41 billion $ 915,474
Apr 16, 2025 $ 0.935
+0.12%
$ 93.5 billion $ 898,529
Apr 15, 2025 $ 0.934
-0.24%
$ 93.39 billion $ 903,559
Apr 14, 2025 $ 0.936
-1.76%
$ 93.59 billion $ 556,181
Apr 13, 2025 $ 0.949
+3.81%
$ 94.93 billion $ 28,515
Apr 12, 2025 $ 0.916
+2.41%
$ 91.6 billion $ 30,287
Apr 11, 2025 $ 0.895
-3.63%
$ 89.52 billion $ 34,771