Metacraft Historical Data

MCT Page 17
Download
Date Close Price change Market cap Trading volume
Mar 5, 2024 $ 1.06
-3.34%
$ 1.74 billion $ 8,403
Mar 4, 2024 $ 1.04
+9.68%
$ 1.71 billion $ 82,921
Mar 3, 2024 $ 0.949
-0.67%
$ 1.56 billion $ 1,198
Mar 2, 2024 $ 0.955
+2.68%
$ 1.57 billion $ 6,127
Mar 1, 2024 $ 0.93
-1.89%
$ 1.53 billion $ 2,557
Feb 29, 2024 $ 0.949
+2.80%
$ 1.56 billion $ 638
Feb 28, 2024 $ 0.923
-4.25%
$ 1.52 billion $ 825
Feb 27, 2024 $ 0.964
-0.10%
$ 1.58 billion $ 278
Feb 26, 2024 $ 0.965
-0.69%
$ 1.58 billion $ 2,297
Feb 25, 2024 $ 0.972
-2.25%
$ 1.6 billion $ 247
Feb 24, 2024 $ 0.994
+0.64%
$ 1.63 billion $ 542
Feb 23, 2024 $ 0.988
+3.65%
$ 1.62 billion $ 1,581
Feb 22, 2024 $ 0.953
+0.54%
$ 1.57 billion $ 263
Feb 21, 2024 $ 0.948
-3.31%
$ 1.56 billion $ 81
Feb 20, 2024 $ 0.981
+2.12%
$ 1.61 billion $ 984
Feb 19, 2024 $ 0.961
-2.21%
$ 1.58 billion $ 1,216
Feb 18, 2024 $ 0.983
-6.18%
$ 1.61 billion $ 22,507
Feb 17, 2024 $ 1.04
+9.80%
$ 1.7 billion $ 3,426
Feb 16, 2024 $ 0.945
-4.16%
$ 1.55 billion $ 500
Feb 15, 2024 $ 0.987
+2.69%
$ 1.62 billion $ 1,534
Feb 14, 2024 $ 0.961
+0.29%
$ 1.58 billion $ 647
Feb 13, 2024 $ 0.959
+0.18%
$ 1.57 billion $ 434
Feb 12, 2024 $ 0.957
+2.13%
$ 1.57 billion $ 2,883
Feb 11, 2024 $ 0.937
+0.05%
$ 1.54 billion $ 13,983
Feb 10, 2024 $ 0.937
+0.70%
$ 1.54 billion $ 381
Feb 9, 2024 $ 0.93
+0.41%
$ 1.53 billion $ 589
Feb 8, 2024 $ 0.926
+0.29%
$ 1.52 billion $ 720
Feb 7, 2024 $ 0.924
+1.60%
$ 1.52 billion $ 547
Feb 6, 2024 $ 0.91
-1.04%
$ 1.49 billion $ 1,412
Feb 5, 2024 $ 0.919
-4.32%
$ 1.51 billion $ 25,472
Feb 4, 2024 $ 0.961
-0.54%
$ 1.58 billion $ 272
Feb 3, 2024 $ 0.966
+0.58%
$ 1.59 billion $ 820
Feb 2, 2024 $ 0.96
-0.03%
$ 1.58 billion $ 406
Feb 1, 2024 $ 0.96
-1.94%
$ 1.58 billion $ 852
Jan 31, 2024 $ 0.979
+2.77%
$ 1.61 billion $ 1,889
Jan 30, 2024 $ 0.953
-0.05%
$ 1.56 billion $ 14,692
Jan 29, 2024 $ 0.954
-4.15%
$ 1.57 billion $ 2,725
Jan 28, 2024 $ 0.995
-0.92%
$ 1.63 billion $ 21,251
Jan 27, 2024 $ 1
+5.87%
$ 1.65 billion $ 36,530
Jan 26, 2024 $ 0.949
+6.23%
$ 1.56 billion $ 18
Jan 25, 2024 $ 0.893
-0.57%
$ 1.47 billion $ 71
Jan 24, 2024 $ 0.898
-7.70%
$ 1.47 billion $ 94
Jan 23, 2024 $ 0.973
+5.66%
$ 1.6 billion $ 319
Jan 22, 2024 $ 0.921
-7.16%
$ 1.51 billion $ 438
Jan 21, 2024 $ 0.992
+5.25%
$ 1.63 billion $ 6,820
Jan 20, 2024 $ 0.942
-2.30%
$ 1.55 billion $ 640
Jan 19, 2024 $ 0.965
-1.53%
$ 1.58 billion $ 1,525
Jan 18, 2024 $ 0.98
-0.97%
$ 1.61 billion $ 750
Jan 17, 2024 $ 0.989
+0.66%
$ 1.62 billion $ 364
Jan 16, 2024 $ 0.983
-0.44%
$ 1.61 billion $ 142