Metacraft Historical Data

MCT Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.552
-2.01%
$ 906.37 million $ 3,030
Feb 18, 2025 $ 0.563
+1.31%
$ 925.01 million $ 1,436
Feb 17, 2025 $ 0.556
-0.03%
$ 913.09 million $ 5,085
Feb 16, 2025 $ 0.556
-2.88%
$ 913.34 million $ 1,715
Feb 15, 2025 $ 0.573
+5.29%
$ 940.43 million $ 3,679
Feb 14, 2025 $ 0.544
-0.14%
$ 893.14 million $ 1,422
Feb 13, 2025 $ 0.545
+1.99%
$ 894.4 million $ 1,770
Feb 12, 2025 $ 0.536
+2.40%
$ 879.42 million $ 2,422
Feb 11, 2025 $ 0.523
-1.47%
$ 858.77 million $ 2,440
Feb 10, 2025 $ 0.531
-1.68%
$ 871.55 million $ 3,923
Feb 9, 2025 $ 0.54
-1.94%
$ 886.42 million $ 8,537
Feb 8, 2025 $ 0.551
+5.73%
$ 904 million $ 3,135
Feb 7, 2025 $ 0.524
+1.88%
$ 859.79 million $ 4,818
Feb 6, 2025 $ 0.514
+2.64%
$ 843.97 million $ 1,400
Feb 5, 2025 $ 0.501
-7.98%
$ 822.3 million $ 6,905
Feb 4, 2025 $ 0.544
-10.24%
$ 893.63 million $ 13,620
Feb 3, 2025 $ 0.606
-13.53%
$ 995.62 million $ 9,126
Feb 2, 2025 $ 0.701
-8.74%
$ 1.15 billion $ 17,507
Feb 1, 2025 $ 0.768
-21.88%
$ 1.26 billion $ 59,656
Jan 31, 2025 $ 0.982
+26.92%
$ 1.61 billion $ 62,003
Jan 30, 2025 $ 0.773
+1.87%
$ 1.27 billion $ 13,064
Jan 29, 2025 $ 0.759
-12.34%
$ 1.25 billion $ 7,040
Jan 28, 2025 $ 0.863
-11.51%
$ 1.42 billion $ 7,694
Jan 27, 2025 $ 0.975
-14.38%
$ 1.6 billion $ 7,895
Jan 26, 2025 $ 1.17
-7.12%
$ 1.92 billion $ 78,885
Jan 25, 2025 $ 1.26
-30.11%
$ 2.07 billion $ 65,332
Jan 24, 2025 $ 1.74
-40.03%
$ 2.85 billion $ 143,461
Jan 23, 2025 $ 2.76
+35.40%
$ 4.53 billion $ 247,952
Jan 22, 2025 $ 2.07
+35.56%
$ 3.4 billion $ 78,752
Jan 21, 2025 $ 1.53
+0.58%
$ 2.51 billion $ 51,798
Jan 20, 2025 $ 1.41
-3.50%
$ 2.32 billion $ 24,032
Jan 19, 2025 $ 1.43
+46.77%
$ 2.35 billion $ 84,446
Jan 18, 2025 $ 0.94
-40.43%
$ 1.54 billion $ 59,783
Jan 17, 2025 $ 1.53
+113.73%
$ 2.51 billion $ 137,798
Jan 16, 2025 $ 0.714
+1.82%
$ 1.17 billion $ 3,587
Jan 15, 2025 $ 0.729
+3.48%
$ 1.2 billion $ 6,526
Jan 14, 2025 $ 0.705
-4.19%
$ 1.16 billion $ 13,030
Jan 13, 2025 $ 0.753
+33.00%
$ 1.24 billion $ 50,255
Jan 12, 2025 $ 0.566
-16.84%
$ 929.8 million $ 6,953
Jan 11, 2025 $ 0.681
-2.63%
$ 1.12 billion $ 894
Jan 10, 2025 $ 0.699
-5.88%
$ 1.15 billion $ 1,370
Jan 9, 2025 $ 0.743
-2.92%
$ 1.22 billion $ 8,269
Jan 8, 2025 $ 0.765
+0.52%
$ 1.26 billion $ 6,847
Jan 7, 2025 $ 0.785
-3.94%
$ 1.29 billion $ 9,714
Jan 6, 2025 $ 0.82
+3.76%
$ 1.35 billion $ 10,708
Jan 5, 2025 $ 0.789
+0.38%
$ 1.3 billion $ 19,580
Jan 4, 2025 $ 0.786
-1.30%
$ 1.29 billion $ 10,237
Jan 3, 2025 $ 0.796
-8.97%
$ 1.31 billion $ 6,909
Jan 2, 2025 $ 0.875
+2.53%
$ 1.44 billion $ 10,567
Jan 1, 2025 $ 0.853
+0.31%
$ 1.4 billion $ 65,777