Metacraft Historical Data

MCT Page 16
Download
Date Close Price change Market cap Trading volume
Apr 24, 2024 $ 0.802
+1.31%
$ 1.32 billion $ 455
Apr 23, 2024 $ 0.792
-6.40%
$ 1.3 billion $ 118
Apr 22, 2024 $ 0.847
-0.38%
$ 1.39 billion $ 1,718
Apr 21, 2024 $ 0.85
+10.39%
$ 1.4 billion $ 10,501
Apr 20, 2024 $ 0.77
-2.35%
$ 1.27 billion $ 917
Apr 19, 2024 $ 0.735
-6.25%
$ 1.21 billion $ 9,401
Apr 18, 2024 $ 0.785
-5.88%
$ 1.29 billion $ 2,957
Apr 17, 2024 $ 0.834
+20.23%
$ 1.37 billion $ 39,526
Apr 16, 2024 $ 0.695
-5.38%
$ 1.14 billion $ 49
Apr 15, 2024 $ 0.735
+4.88%
$ 1.21 billion $ 80
Apr 14, 2024 $ 0.7
+0.12%
$ 1.15 billion $ 16
Apr 13, 2024 $ 0.7
-14.74%
$ 1.15 billion $ 693
Apr 12, 2024 $ 0.821
-2.67%
$ 1.35 billion $ 327
Apr 11, 2024 $ 0.826
-0.17%
$ 1.36 billion $ 23
Apr 10, 2024 $ 0.828
-0.63%
$ 1.36 billion $ 355
Apr 9, 2024 $ 0.833
+0.28%
$ 1.37 billion $ 193
Apr 8, 2024 $ 0.832
+0.10%
$ 1.37 billion $ 65
Apr 7, 2024 $ 0.831
+2.24%
$ 1.36 billion $ 60
Apr 6, 2024 $ 0.813
+1.25%
$ 1.33 billion $ 139
Apr 5, 2024 $ 0.803
-0.20%
$ 1.32 billion $ 222
Apr 4, 2024 $ 0.805
-7.36%
$ 1.32 billion $ 992
Apr 3, 2024 $ 0.869
+10.39%
$ 1.43 billion $ 29
Apr 2, 2024 $ 0.788
-10.88%
$ 1.29 billion $ 316
Apr 1, 2024 $ 0.883
+1.53%
$ 1.45 billion $ 248
Mar 31, 2024 $ 0.869
+0.17%
$ 1.43 billion $ 177
Mar 30, 2024 $ 0.868
+0.24%
$ 1.43 billion $ 116
Mar 29, 2024 $ 0.866
+0.79%
$ 1.42 billion $ 73
Mar 28, 2024 $ 0.86
+0.11%
$ 1.41 billion $ 450
Mar 27, 2024 $ 0.859
-4.34%
$ 1.41 billion $ 414
Mar 26, 2024 $ 0.899
-3.85%
$ 1.48 billion $ 2,440
Mar 25, 2024 $ 0.935
-1.10%
$ 1.53 billion $ 1,132
Mar 24, 2024 $ 0.945
+1.11%
$ 1.55 billion $ 2,560
Mar 23, 2024 $ 0.935
+1.96%
$ 1.54 billion $ 385
Mar 22, 2024 $ 0.917
+2.52%
$ 1.51 billion $ 38
Mar 21, 2024 $ 0.894
-1.51%
$ 1.47 billion $ 559
Mar 20, 2024 $ 0.908
+1.96%
$ 1.49 billion $ 74
Mar 19, 2024 $ 0.89
-3.99%
$ 1.46 billion $ 839
Mar 18, 2024 $ 0.928
+0.12%
$ 1.52 billion $ 189
Mar 17, 2024 $ 0.927
-4.60%
$ 1.52 billion $ 4,581
Mar 16, 2024 $ 0.972
+0.94%
$ 1.6 billion $ 4,220
Mar 15, 2024 $ 0.963
+0.34%
$ 1.58 billion $ 905
Mar 14, 2024 $ 0.959
-3.56%
$ 1.58 billion $ 11,402
Mar 13, 2024 $ 0.995
-0.58%
$ 1.63 billion $ 922
Mar 12, 2024 $ 1
-4.37%
$ 1.64 billion $ 580
Mar 11, 2024 $ 1.05
-0.48%
$ 1.72 billion $ 1,498
Mar 10, 2024 $ 1.05
-3.88%
$ 1.73 billion $ 17,734
Mar 9, 2024 $ 1.06
+4.48%
$ 1.75 billion $ 47,477
Mar 8, 2024 $ 1.02
-4.57%
$ 1.67 billion $ 1,186
Mar 7, 2024 $ 1.07
+0.30%
$ 1.75 billion $ 843
Mar 6, 2024 $ 1.06
+0.50%
$ 1.75 billion $ 808