Metacraft Historical Data

MCT Page 14
Download
Date Close Price change Market cap Trading volume
Aug 2, 2024 $ 0.904
-2.46%
$ 1.48 billion $ 1,066
Aug 1, 2024 $ 0.927
-1.52%
$ 1.52 billion $ 1,776
Jul 31, 2024 $ 0.941
-0.89%
$ 1.55 billion $ 2,073
Jul 30, 2024 $ 0.95
-3.63%
$ 1.56 billion $ 2,029
Jul 29, 2024 $ 0.986
-1.54%
$ 1.62 billion $ 2,077
Jul 28, 2024 $ 1
-6.68%
$ 1.64 billion $ 2,643
Jul 27, 2024 $ 1.07
+0.10%
$ 1.76 billion $ 4,332
Jul 26, 2024 $ 1.07
+7.91%
$ 1.76 billion $ 6,313
Jul 25, 2024 $ 0.994
-1.43%
$ 1.63 billion $ 19,120
Jul 24, 2024 $ 1.01
+2.27%
$ 1.66 billion $ 220,508
Jul 23, 2024 $ 0.986
+2.22%
$ 1.62 billion $ 1,861
Jul 22, 2024 $ 0.964
+3.53%
$ 1.58 billion $ 5,182
Jul 21, 2024 $ 0.932
-7.34%
$ 1.53 billion $ 13,127
Jul 20, 2024 $ 0.991
+12.12%
$ 1.63 billion $ 152,234
Jul 19, 2024 $ 0.884
+1.15%
$ 1.45 billion $ 2,412
Jul 18, 2024 $ 0.874
-0.06%
$ 1.44 billion $ 657
Jul 17, 2024 $ 0.875
-1.32%
$ 1.44 billion $ 5,331
Jul 16, 2024 $ 0.887
+5.01%
$ 1.46 billion $ 104,746
Jul 15, 2024 $ 0.845
+2.79%
$ 1.39 billion $ 14,005
Jul 14, 2024 $ 0.822
-6.13%
$ 1.35 billion $ 20,855
Jul 13, 2024 $ 0.875
-2.67%
$ 1.44 billion $ 989
Jul 12, 2024 $ 0.899
+7.29%
$ 1.48 billion $ 11,878
Jul 11, 2024 $ 0.838
+6.38%
$ 1.38 billion $ 7,319
Jul 10, 2024 $ 0.788
+1.74%
$ 1.29 billion $ 96
Jul 9, 2024 $ 0.775
-4.17%
$ 1.27 billion $ 273
Jul 8, 2024 $ 0.809
+6.41%
$ 1.33 billion $ 233
Jul 7, 2024 $ 0.76
-7.87%
$ 1.25 billion $ 2
Jul 6, 2024 $ 0.825
+3.15%
$ 1.35 billion $ 563
Jul 5, 2024 $ 0.8
+7.90%
$ 1.31 billion $ 5,685
Jul 4, 2024 $ 0.742
-12.16%
$ 1.22 billion $ 388
Jul 3, 2024 $ 0.844
-1.88%
$ 1.39 billion $ 124
Jul 2, 2024 $ 0.86
-1.25%
$ 1.41 billion $ 99
Jul 1, 2024 $ 0.872
+3.23%
$ 1.43 billion $ 7
Jun 30, 2024 $ 0.845
+0.01%
$ 1.39 billion $ 6
Jun 29, 2024 $ 0.845
+0.11%
$ 1.39 billion $ 2
Jun 28, 2024 $ 0.844
+0.60%
$ 1.39 billion $ 120
Jun 27, 2024 $ 0.839
-0.77%
$ 1.38 billion $ 23
Jun 26, 2024 $ 0.846
-3.38%
$ 1.39 billion $ 166
Jun 25, 2024 $ 0.875
+4.72%
$ 1.44 billion $ 392
Jun 24, 2024 $ 0.836
-12.96%
$ 1.37 billion $ 791
Jun 23, 2024 $ 0.96
-6.18%
$ 1.58 billion $ 5,480
Jun 22, 2024 $ 1.02
+9.27%
$ 1.68 billion $ 6,356
Jun 21, 2024 $ 0.937
-1.48%
$ 1.54 billion $ 138
Jun 20, 2024 $ 0.951
+6.17%
$ 1.56 billion $ 397
Jun 19, 2024 $ 0.896
-2.71%
$ 1.47 billion $ 153
Jun 18, 2024 $ 0.922
+1.32%
$ 1.51 billion $ 336
Jun 17, 2024 $ 0.911
-0.19%
$ 1.5 billion $ 105
Jun 16, 2024 $ 0.969
+0.00%
$ 1.59 billion $ 1
Jun 15, 2024 $ 0.969
-0.79%
$ 1.59 billion $ 20
Jun 14, 2024 $ 0.977
+1.87%
$ 1.6 billion $ 322