Metacraft Historical Data

MCT Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 1.2
+5.49%
$ 1.98 billion $ 6,172
Nov 11, 2024 $ 1.14
+3.54%
$ 1.88 billion $ 4,370
Nov 10, 2024 $ 1.11
+4.70%
$ 1.82 billion $ 7,417
Nov 9, 2024 $ 1.06
+3.78%
$ 1.74 billion $ 7,446
Nov 8, 2024 $ 1.01
+7.63%
$ 1.66 billion $ 8,806
Nov 7, 2024 $ 0.94
-5.06%
$ 1.54 billion $ 22,971
Nov 6, 2024 $ 0.99
-7.15%
$ 1.63 billion $ 14,485
Nov 5, 2024 $ 1.07
+14.69%
$ 1.76 billion $ 122,089
Nov 4, 2024 $ 0.944
+2.88%
$ 1.55 billion $ 10,711
Nov 3, 2024 $ 0.91
-1.51%
$ 1.49 billion $ 48,372
Nov 2, 2024 $ 0.926
+0.28%
$ 1.52 billion $ 6,465
Nov 1, 2024 $ 0.942
+0.04%
$ 1.55 billion $ 5,574
Oct 31, 2024 $ 0.952
+1.62%
$ 1.56 billion $ 7,355
Oct 30, 2024 $ 0.939
-1.25%
$ 1.54 billion $ 4,602
Oct 29, 2024 $ 0.951
+2.90%
$ 1.56 billion $ 1,089
Oct 28, 2024 $ 0.924
-2.69%
$ 1.52 billion $ 221
Oct 27, 2024 $ 0.949
+4.18%
$ 1.56 billion $ 160
Oct 26, 2024 $ 0.911
+0.01%
$ 1.5 billion $ 588
Oct 25, 2024 $ 0.93
+0.63%
$ 1.53 billion $ 2,846
Oct 24, 2024 $ 0.924
+2.34%
$ 1.52 billion $ 35,746
Oct 23, 2024 $ 0.903
-0.48%
$ 1.48 billion $ 193
Oct 22, 2024 $ 0.908
-1.99%
$ 1.49 billion $ 823
Oct 21, 2024 $ 0.926
-0.56%
$ 1.52 billion $ 227
Oct 20, 2024 $ 0.931
+2.09%
$ 1.53 billion $ 587
Oct 19, 2024 $ 0.912
-5.88%
$ 1.5 billion $ 1
Oct 18, 2024 $ 0.969
+0.00%
$ 1.59 billion $ 3,789
Oct 17, 2024 $ 0.969
-0.50%
$ 1.59 billion $ 2,279
Oct 16, 2024 $ 0.974
+3.80%
$ 1.6 billion $ 438
Oct 15, 2024 $ 0.938
-3.35%
$ 1.54 billion $ 103
Oct 14, 2024 $ 0.971
-5.55%
$ 1.59 billion $ 3,097
Oct 13, 2024 $ 1.03
-0.76%
$ 1.69 billion $ 1,520
Oct 12, 2024 $ 1.04
+14.34%
$ 1.7 billion $ 77,083
Oct 11, 2024 $ 0.906
-2.12%
$ 1.49 billion $ 124
Oct 10, 2024 $ 0.925
+1.42%
$ 1.52 billion $ 185
Oct 9, 2024 $ 0.912
+0.46%
$ 1.5 billion $ 318
Oct 8, 2024 $ 0.908
-4.11%
$ 1.49 billion $ 20
Oct 7, 2024 $ 0.948
+4.51%
$ 1.56 billion $ 208
Oct 6, 2024 $ 0.907
+0.79%
$ 1.49 billion $ 1,705
Oct 5, 2024 $ 0.9
+0.21%
$ 1.48 billion $ 4,137
Oct 4, 2024 $ 0.898
+0.77%
$ 1.47 billion $ 45
Oct 3, 2024 $ 0.891
-4.61%
$ 1.46 billion $ 362
Oct 2, 2024 $ 0.933
-0.31%
$ 1.53 billion $ 263
Oct 1, 2024 $ 0.936
+2.65%
$ 1.54 billion $ 4
Sep 30, 2024 $ 0.911
-4.94%
$ 1.5 billion $ 279
Sep 29, 2024 $ 0.959
-3.32%
$ 1.57 billion $ 641
Sep 28, 2024 $ 0.992
+0.00%
$ 1.63 billion $ 2
Sep 27, 2024 $ 0.992
+5.68%
$ 1.63 billion $ 237
Sep 26, 2024 $ 0.938
+0.59%
$ 1.54 billion $ 716
Sep 25, 2024 $ 0.933
-3.25%
$ 1.53 billion $ 332
Sep 24, 2024 $ 0.964
+3.20%
$ 1.58 billion $ 914