Metacraft Historical Data

MCT Page 18
Download
Date Close Price change Market cap Trading volume
Jan 15, 2024 $ 0.988
-0.07%
$ 1.62 billion $ 245
Jan 14, 2024 $ 0.988
-0.05%
$ 1.62 billion $ 5,787
Jan 13, 2024 $ 0.989
-3.46%
$ 1.62 billion $ 417
Jan 12, 2024 $ 1.02
+4.78%
$ 1.68 billion $ 133
Jan 11, 2024 $ 0.977
+0.94%
$ 1.6 billion $ 424
Jan 10, 2024 $ 0.968
-3.90%
$ 1.59 billion $ 3,186
Jan 9, 2024 $ 1.01
+3.78%
$ 1.66 billion $ 1,928
Jan 8, 2024 $ 0.971
-3.09%
$ 1.6 billion $ 882
Jan 7, 2024 $ 1
+2.35%
$ 1.65 billion $ 293
Jan 6, 2024 $ 0.979
-0.07%
$ 1.61 billion $ 448
Jan 5, 2024 $ 0.98
-6.92%
$ 1.61 billion $ 2,094
Jan 4, 2024 $ 1.05
-2.27%
$ 1.73 billion $ 1,173
Jan 3, 2024 $ 1.08
-0.25%
$ 1.77 billion $ 1,328
Jan 2, 2024 $ 1.08
-4.45%
$ 1.77 billion $ 527
Jan 1, 2024 $ 1.13
+3.59%
$ 1.86 billion $ 1,397
Dec 31, 2023 $ 1.09
+2.17%
$ 1.79 billion $ 550
Dec 30, 2023 $ 1.07
-3.10%
$ 1.75 billion $ 6,175
Dec 29, 2023 $ 1.1
+6.25%
$ 1.81 billion $ 781
Dec 28, 2023 $ 1.04
-11.34%
$ 1.7 billion $ 8,565
Dec 27, 2023 $ 1.17
-9.88%
$ 1.92 billion $ 40,937
Dec 26, 2023 $ 1.3
+19.89%
$ 2.13 billion $ 65,468
Dec 25, 2023 $ 1.03
+8.78%
$ 1.7 billion $ 78,577
Dec 24, 2023 $ 0.951
-0.94%
$ 1.56 billion $ 532
Dec 23, 2023 $ 0.96
-2.95%
$ 1.58 billion $ 1,071
Dec 22, 2023 $ 0.989
-8.25%
$ 1.62 billion $ 8,085
Dec 21, 2023 $ 1.08
+30.44%
$ 1.77 billion $ 63,961
Dec 20, 2023 $ 0.827
+0.22%
$ 1.36 billion $ 140
Dec 19, 2023 $ 0.825
-5.52%
$ 1.35 billion $ 4
Dec 18, 2023 $ 0.873
+1.17%
$ 1.43 billion $ 179
Dec 17, 2023 $ 0.863
-3.17%
$ 1.42 billion $ 205
Dec 16, 2023 $ 0.891
+3.43%
$ 1.46 billion $ 21
Dec 15, 2023 $ 0.862
-0.55%
$ 1.41 billion $ 310
Dec 14, 2023 $ 0.866
-0.48%
$ 1.42 billion $ 229
Dec 13, 2023 $ 0.87
-2.40%
$ 1.43 billion $ 13
Dec 12, 2023 $ 0.892
-0.79%
$ 1.46 billion $ 319
Dec 11, 2023 $ 0.899
-0.01%
$ 1.48 billion $ 680
Dec 10, 2023 $ 0.899
-1.26%
$ 1.48 billion $ 459
Dec 9, 2023 $ 0.91
-0.17%
$ 1.49 billion $ 126
Dec 8, 2023 $ 0.912
+3.59%
$ 1.5 billion $ 2,432
Dec 7, 2023 $ 0.88
-9.26%
$ 1.45 billion $ 4,389
Dec 6, 2023 $ 0.97
+2.38%
$ 1.59 billion $ 47,922
Dec 5, 2023 $ 0.948
+4.44%
$ 1.56 billion $ 1,143
Dec 4, 2023 $ 0.907
+3.30%
$ 1.49 billion $ 59
Dec 3, 2023 $ 0.878
-7.50%
$ 1.44 billion $ 26
Dec 2, 2023 $ 0.95
+9.54%
$ 1.56 billion $ 27
Dec 1, 2023 $ 0.867
-1.21%
$ 1.42 billion $ 409
Nov 30, 2023 $ 0.878
-2.35%
$ 1.44 billion $ 3,035
Nov 29, 2023 $ 0.899
+0.34%
$ 1.48 billion $ 123
Nov 28, 2023 $ 0.896
-0.12%
$ 1.47 billion $ 1,377
Nov 27, 2023 $ 0.897
+1.36%
$ 1.47 billion $ 224