Metacraft Historical Data

MCT Page 15
Download
Date Close Price change Market cap Trading volume
Jun 13, 2024 $ 0.959
-6.76%
$ 1.57 billion $ 454
Jun 12, 2024 $ 1.03
+8.25%
$ 1.69 billion $ 443
Jun 11, 2024 $ 0.949
+2.96%
$ 1.56 billion $ 118
Jun 10, 2024 $ 0.922
-7.15%
$ 1.51 billion $ 571
Jun 9, 2024 $ 0.993
-1.91%
$ 1.63 billion $ 124
Jun 8, 2024 $ 1.01
-1.36%
$ 1.66 billion $ 7,076
Jun 7, 2024 $ 1.03
-0.59%
$ 1.69 billion $ 18,545
Jun 6, 2024 $ 1.03
+4.46%
$ 1.7 billion $ 145
Jun 5, 2024 $ 0.989
-0.33%
$ 1.62 billion $ 1,058
Jun 4, 2024 $ 0.992
-2.49%
$ 1.63 billion $ 983
Jun 3, 2024 $ 1.02
+3.21%
$ 1.67 billion $ 841
Jun 2, 2024 $ 0.986
+0.15%
$ 1.62 billion $ 429
Jun 1, 2024 $ 0.985
-3.38%
$ 1.62 billion $ 900
May 31, 2024 $ 1.02
+0.28%
$ 1.67 billion $ 477
May 30, 2024 $ 1.02
-3.44%
$ 1.67 billion $ 1,323
May 29, 2024 $ 1.05
+1.57%
$ 1.73 billion $ 1,921
May 28, 2024 $ 1.04
+1.10%
$ 1.7 billion $ 1,361
May 27, 2024 $ 1.03
+0.13%
$ 1.69 billion $ 1,102
May 26, 2024 $ 1.03
-2.59%
$ 1.68 billion $ 2,930
May 25, 2024 $ 1.05
-2.04%
$ 1.73 billion $ 1,656
May 24, 2024 $ 1.06
+1.68%
$ 1.74 billion $ 5,503
May 23, 2024 $ 1.07
+0.07%
$ 1.76 billion $ 3,024
May 22, 2024 $ 1.06
-0.22%
$ 1.74 billion $ 2,656
May 21, 2024 $ 1.06
+1.05%
$ 1.74 billion $ 10,198
May 20, 2024 $ 1.05
+6.86%
$ 1.73 billion $ 160,751
May 19, 2024 $ 0.984
-0.26%
$ 1.62 billion $ 1,904
May 18, 2024 $ 0.987
-1.55%
$ 1.62 billion $ 5,915
May 17, 2024 $ 1
+8.65%
$ 1.65 billion $ 69,944
May 16, 2024 $ 0.922
-0.41%
$ 1.51 billion $ 1,713
May 15, 2024 $ 0.927
-3.63%
$ 1.52 billion $ 221
May 14, 2024 $ 0.962
+1.94%
$ 1.58 billion $ 1,905
May 13, 2024 $ 0.944
-3.47%
$ 1.55 billion $ 1,170
May 12, 2024 $ 0.978
+0.85%
$ 1.61 billion $ 3,524
May 11, 2024 $ 0.97
-2.75%
$ 1.59 billion $ 1,582
May 10, 2024 $ 0.997
-10.36%
$ 1.64 billion $ 7,348
May 9, 2024 $ 1.11
+12.66%
$ 1.82 billion $ 55,536
May 8, 2024 $ 0.985
+6.21%
$ 1.62 billion $ 3,686
May 7, 2024 $ 0.927
-6.81%
$ 1.52 billion $ 2,714
May 6, 2024 $ 0.995
-0.21%
$ 1.63 billion $ 5,841
May 5, 2024 $ 0.997
-0.69%
$ 1.64 billion $ 65,221
May 4, 2024 $ 1
+3.03%
$ 1.65 billion $ 3,900
May 3, 2024 $ 0.974
-3.26%
$ 1.6 billion $ 53,732
May 2, 2024 $ 1.01
+21.59%
$ 1.65 billion $ 134,894
May 1, 2024 $ 0.829
-0.39%
$ 1.36 billion $ 194
Apr 30, 2024 $ 0.833
-5.97%
$ 1.37 billion $ 522
Apr 29, 2024 $ 0.886
+3.48%
$ 1.46 billion $ 1,962
Apr 28, 2024 $ 0.857
+0.66%
$ 1.41 billion $ 3,822
Apr 27, 2024 $ 0.851
-3.24%
$ 1.4 billion $ 18,372
Apr 26, 2024 $ 0.879
+5.63%
$ 1.44 billion $ 55,636
Apr 25, 2024 $ 0.833
+4.04%
$ 1.37 billion $ 473