Metacraft Historical Data

MCT Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.941
+0.98%
$ 1.54 billion $ 2,451
Sep 22, 2024 $ 0.932
-2.57%
$ 1.53 billion $ 689
Sep 21, 2024 $ 0.956
+1.44%
$ 1.57 billion $ 371
Sep 20, 2024 $ 0.943
+0.20%
$ 1.55 billion $ 2,952
Sep 19, 2024 $ 0.941
+2.27%
$ 1.54 billion $ 62,952
Sep 18, 2024 $ 0.92
+0.87%
$ 1.51 billion $ 469
Sep 17, 2024 $ 0.911
-0.53%
$ 1.5 billion $ 3,196
Sep 16, 2024 $ 0.917
+0.82%
$ 1.5 billion $ 254
Sep 15, 2024 $ 0.909
+3.78%
$ 1.49 billion $ 6,504
Sep 14, 2024 $ 0.876
+0.00%
$ 1.44 billion $ 33
Sep 11, 2024 $ 0.933
+0.42%
$ -- $ 788
Sep 10, 2024 $ 0.929
+0.57%
$ 1.53 billion $ 785
Sep 9, 2024 $ 0.924
+2.38%
$ 1.52 billion $ 204
Sep 8, 2024 $ 0.902
-2.44%
$ 1.48 billion $ 45
Sep 7, 2024 $ 0.925
-0.72%
$ 1.52 billion $ 225
Sep 6, 2024 $ 0.932
+1.90%
$ 1.53 billion $ 8,975
Sep 5, 2024 $ 0.914
+0.22%
$ 1.5 billion $ 260
Sep 4, 2024 $ 0.912
+0.49%
$ 1.5 billion $ 486
Sep 3, 2024 $ 0.908
-5.21%
$ 1.49 billion $ 330
Sep 2, 2024 $ 0.958
+6.12%
$ 1.57 billion $ 693
Sep 1, 2024 $ 0.902
-6.53%
$ 1.48 billion $ 119
Aug 31, 2024 $ 0.965
+3.40%
$ 1.59 billion $ 182
Aug 30, 2024 $ 0.934
+3.90%
$ 1.53 billion $ 10,018
Aug 29, 2024 $ 0.899
-4.81%
$ 1.48 billion $ 176
Aug 28, 2024 $ 0.944
-2.58%
$ 1.55 billion $ 8,870
Aug 27, 2024 $ 0.969
+0.26%
$ 1.59 billion $ 99
Aug 26, 2024 $ 0.966
-0.80%
$ 1.59 billion $ 229
Aug 25, 2024 $ 0.974
+1.34%
$ 1.6 billion $ 11,066
Aug 24, 2024 $ 0.961
-1.29%
$ 1.58 billion $ 13
Aug 23, 2024 $ 0.974
+2.63%
$ 1.6 billion $ 377
Aug 22, 2024 $ 0.949
-1.61%
$ 1.56 billion $ 328
Aug 21, 2024 $ 0.964
-0.71%
$ 1.58 billion $ 220
Aug 20, 2024 $ 0.971
+2.61%
$ 1.59 billion $ 702
Aug 19, 2024 $ 0.946
+1.13%
$ 1.55 billion $ 190
Aug 18, 2024 $ 0.936
-4.62%
$ 1.54 billion $ 90
Aug 17, 2024 $ 0.981
+4.92%
$ 1.61 billion $ 30
Aug 16, 2024 $ 0.935
-4.82%
$ 1.53 billion $ 550
Aug 15, 2024 $ 0.982
+2.31%
$ 1.61 billion $ 265
Aug 14, 2024 $ 0.96
+1.80%
$ 1.58 billion $ 411
Aug 13, 2024 $ 0.943
+1.69%
$ 1.55 billion $ 48
Aug 12, 2024 $ 0.928
+1.15%
$ 1.52 billion $ 213
Aug 11, 2024 $ 0.918
-2.41%
$ 1.51 billion $ 2,171
Aug 10, 2024 $ 0.94
-2.56%
$ 1.54 billion $ 369
Aug 9, 2024 $ 0.965
+4.17%
$ 1.58 billion $ 313
Aug 8, 2024 $ 0.926
+0.34%
$ 1.52 billion $ 136
Aug 7, 2024 $ 0.923
+0.89%
$ 1.52 billion $ 305
Aug 6, 2024 $ 0.915
+1.13%
$ 1.5 billion $ 934
Aug 5, 2024 $ 0.905
-2.34%
$ 1.49 billion $ 628
Aug 4, 2024 $ 0.926
+2.09%
$ 1.52 billion $ 74
Aug 3, 2024 $ 0.908
+0.42%
$ 1.49 billion $ 445