Metacraft Historical Data

MCT Page 19
Download
Date Close Price change Market cap Trading volume
Nov 26, 2023 $ 0.885
+1.35%
$ 1.45 billion $ 1,020
Nov 25, 2023 $ 0.873
+5.89%
$ 1.43 billion $ 7,493
Nov 24, 2023 $ 0.824
-8.17%
$ 1.35 billion $ 110
Nov 23, 2023 $ 0.898
-3.76%
$ 1.47 billion $ 35
Nov 22, 2023 $ 0.933
+3.37%
$ 1.53 billion $ 551
Nov 21, 2023 $ 0.905
-5.63%
$ 1.49 billion $ 923
Nov 20, 2023 $ 0.959
+0.23%
$ 1.58 billion $ 124
Nov 19, 2023 $ 0.957
-2.21%
$ 1.57 billion $ 49
Nov 18, 2023 $ 0.979
+1.34%
$ 1.61 billion $ 233
Nov 17, 2023 $ 0.966
+1.05%
$ 1.59 billion $ 47
Nov 16, 2023 $ 0.956
+0.47%
$ 1.57 billion $ 68
Nov 15, 2023 $ 0.952
-0.45%
$ 1.56 billion $ 33
Nov 14, 2023 $ 0.955
-2.65%
$ 1.57 billion $ 196
Nov 13, 2023 $ 0.981
-0.32%
$ 1.61 billion $ 129
Nov 12, 2023 $ 0.984
-1.34%
$ 1.62 billion $ 8
Nov 11, 2023 $ 0.998
-0.33%
$ 1.64 billion $ 409
Nov 10, 2023 $ 1
+1.50%
$ 1.64 billion $ 518
Nov 9, 2023 $ 0.986
+2.76%
$ 1.62 billion $ 2,172
Nov 8, 2023 $ 0.96
+0.35%
$ 1.58 billion $ 66
Nov 7, 2023 $ 0.956
-0.47%
$ 1.57 billion $ 732
Nov 6, 2023 $ 0.961
+1.87%
$ 1.58 billion $ 183
Nov 5, 2023 $ 0.943
-1.91%
$ 1.55 billion $ 164
Nov 4, 2023 $ 0.962
-1.21%
$ 1.58 billion $ 120
Nov 3, 2023 $ 0.974
+2.89%
$ 1.6 billion $ 190
Nov 2, 2023 $ 0.946
+4.53%
$ 1.55 billion $ 963
Nov 1, 2023 $ 0.905
-7.77%
$ 1.49 billion $ 13,663
Oct 31, 2023 $ 0.981
-0.65%
$ 1.61 billion $ 220
Oct 30, 2023 $ 0.988
-0.37%
$ 1.62 billion $ 13
Oct 29, 2023 $ 0.991
+2.72%
$ 1.63 billion $ 756
Oct 28, 2023 $ 0.965
-0.95%
$ 1.58 billion $ 565
Oct 27, 2023 $ 0.974
+0.87%
$ 1.6 billion $ 459
Oct 26, 2023 $ 0.986
+1.46%
$ 1.62 billion $ 877
Oct 25, 2023 $ 0.972
+0.62%
$ 1.6 billion $ 397
Oct 24, 2023 $ 0.966
+0.40%
$ 1.59 billion $ 1,337
Oct 23, 2023 $ 0.963
-3.67%
$ 1.58 billion $ 392
Oct 22, 2023 $ 0.999
+3.70%
$ 1.64 billion $ 343
Oct 21, 2023 $ 0.964
-3.79%
$ 1.58 billion $ 2,899
Oct 20, 2023 $ 1
+5.63%
$ 1.64 billion $ 48,045
Oct 19, 2023 $ 0.948
-5.07%
$ 1.56 billion $ 3,488
Oct 18, 2023 $ 0.998
+4.57%
$ 1.64 billion $ 3,184
Oct 17, 2023 $ 0.954
-0.26%
$ 1.57 billion $ 69
Oct 16, 2023 $ 0.957
-0.67%
$ 1.57 billion $ 564
Oct 15, 2023 $ 0.964
+0.15%
$ 1.58 billion $ 974
Oct 14, 2023 $ 0.962
+0.70%
$ 1.58 billion $ 370
Oct 13, 2023 $ 0.955
-3.04%
$ 1.57 billion $ 650
Oct 12, 2023 $ 0.985
+0.79%
$ 1.62 billion $ 2,771
Oct 11, 2023 $ 0.978
+0.26%
$ 1.61 billion $ 557
Oct 10, 2023 $ 0.976
-3.51%
$ 1.6 billion $ 2,038
Oct 9, 2023 $ 1.01
+2.39%
$ 1.66 billion $ 2,819
Oct 8, 2023 $ 0.988
+0.30%
$ 1.62 billion $ 97