Metacraft Historical Data

MCT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0896
-3.00%
$ 147.11 million $ 6,043
Mar 25, 2026 $ 0.0924
-0.01%
$ 151.66 million $ 5,977
Mar 24, 2026 $ 0.0924
-0.56%
$ 151.67 million $ 6,447
Mar 23, 2026 $ 0.0927
+3.91%
$ 152.14 million $ 6,047
Mar 22, 2026 $ 0.0892
-2.77%
$ 146.42 million $ 6,213
Mar 21, 2026 $ 0.0917
-0.77%
$ 150.58 million $ 5,936
Mar 20, 2026 $ 0.0922
+0.72%
$ 151.45 million $ 5,996
Mar 19, 2026 $ 0.0916
-1.26%
$ 150.37 million $ 6,243
Mar 18, 2026 $ 0.0926
-3.99%
$ 152.1 million $ 6,064
Mar 17, 2026 $ 0.0965
-1.06%
$ 158.51 million $ 6,230
Mar 16, 2026 $ 0.0975
+3.69%
$ 160.11 million $ 7,979
Mar 15, 2026 $ 0.094
+1.53%
$ 154.32 million $ 8,948
Mar 14, 2026 $ 0.0926
+0.38%
$ 152 million $ 15,555
Mar 13, 2026 $ 0.092
+0.57%
$ 151.13 million $ 6,417
Mar 12, 2026 $ 0.0916
+0.31%
$ 150.46 million $ 7,577
Mar 11, 2026 $ 0.0914
+0.46%
$ 150.09 million $ 14,622
Mar 10, 2026 $ 0.091
+2.13%
$ 149.4 million $ 7,476
Mar 9, 2026 $ 0.0893
+3.93%
$ 146.68 million $ 6,453
Mar 8, 2026 $ 0.0861
+0.41%
$ 141.42 million $ 6,627
Mar 7, 2026 $ 0.0861
-3.19%
$ 141.32 million $ 31,044
Mar 6, 2026 $ 0.0889
-3.69%
$ 145.97 million $ 10,927
Mar 5, 2026 $ 0.0923
-2.29%
$ 151.57 million $ 7,584
Mar 4, 2026 $ 0.0945
+6.54%
$ 155.22 million $ 25,843
Mar 3, 2026 $ 0.089
-0.41%
$ 146.18 million $ 6,876
Mar 2, 2026 $ 0.0894
+4.60%
$ 146.78 million $ 6,030
Mar 1, 2026 $ 0.0855
-1.51%
$ 140.33 million $ 6,082
Feb 28, 2026 $ 0.0868
+1.18%
$ 142.58 million $ 6,424
Feb 27, 2026 $ 0.0859
-2.24%
$ 141.01 million $ 6,117
Feb 26, 2026 $ 0.0878
-0.67%
$ 144.25 million $ 35,876
Feb 25, 2026 $ 0.0882
+5.48%
$ 144.83 million $ 17,212
Feb 24, 2026 $ 0.0836
-1.07%
$ 137.31 million $ 22,164
Feb 23, 2026 $ 0.0845
-1.36%
$ 138.79 million $ 3,743
Feb 22, 2026 $ 0.0857
-3.34%
$ 140.7 million $ 3,307
Feb 21, 2026 $ 0.089
+0.33%
$ 146.06 million $ 8,549
Feb 20, 2026 $ 0.0882
+3.53%
$ 144.89 million $ 3,356
Feb 19, 2026 $ 0.0852
-1.48%
$ 139.94 million $ 6,616
Feb 18, 2026 $ 0.0865
-1.63%
$ 142.05 million $ 8,781
Feb 17, 2026 $ 0.0879
-1.93%
$ 144.41 million $ 3,144
Feb 16, 2026 $ 0.0893
-0.17%
$ 146.66 million $ 11,880
Feb 15, 2026 $ 0.0891
-1.83%
$ 146.32 million $ 3,005
Feb 14, 2026 $ 0.0911
+1.72%
$ 149.63 million $ 4,170
Feb 13, 2026 $ 0.0895
+4.62%
$ 146.9 million $ 3,596
Feb 12, 2026 $ 0.0855
-2.86%
$ 140.41 million $ 3,303
Feb 11, 2026 $ 0.088
-1.76%
$ 144.54 million $ 3,959
Feb 10, 2026 $ 0.0898
-2.35%
$ 147.52 million $ 3,122
Feb 9, 2026 $ 0.092
+0.12%
$ 151.07 million $ 4,166
Feb 8, 2026 $ 0.0972
+0.18%
$ 159.56 million $ 3,987
Feb 7, 2026 $ 0.097
+9.07%
$ 159.27 million $ 5,531
Feb 6, 2026 $ 0.088
+7.35%
$ 144.47 million $ 8,631
Feb 5, 2026 $ 0.0715
-25.32%
$ 117.46 million $ 3,213