Metacraft Historical Data

MCT Page 20
Download
Date Close Price change Market cap Trading volume
Oct 7, 2023 $ 0.985
+0.01%
$ 1.62 billion $ 260
Oct 6, 2023 $ 0.985
-2.87%
$ 1.62 billion $ 1,098
Oct 5, 2023 $ 1.01
+2.64%
$ 1.66 billion $ 521
Oct 4, 2023 $ 0.988
+0.65%
$ 1.62 billion $ 363
Oct 3, 2023 $ 0.981
-0.37%
$ 1.61 billion $ 946
Oct 2, 2023 $ 0.985
-3.04%
$ 1.62 billion $ 1,584
Oct 1, 2023 $ 1.02
-0.41%
$ 1.67 billion $ 2,048
Sep 30, 2023 $ 1.02
+0.48%
$ 1.68 billion $ 992
Sep 29, 2023 $ 1.02
-1.78%
$ 1.67 billion $ 1,246
Sep 28, 2023 $ 1.03
-3.04%
$ 1.7 billion $ 3,110
Sep 27, 2023 $ 1.07
+5.13%
$ 1.75 billion $ 13,163
Sep 26, 2023 $ 1.01
+0.87%
$ 1.67 billion $ 14,278
Sep 25, 2023 $ 1.01
-6.27%
$ 1.65 billion $ 2,258
Sep 24, 2023 $ 1.07
-1.32%
$ 1.76 billion $ 2,177
Sep 23, 2023 $ 1.09
-13.03%
$ 1.79 billion $ 13,800
Sep 22, 2023 $ 1.25
+34.72%
$ 2.05 billion $ 33,116
Sep 21, 2023 $ 0.928
+1.52%
$ 1.52 billion $ 1,175
Sep 20, 2023 $ 0.914
-6.96%
$ 1.5 billion $ 1,536
Sep 19, 2023 $ 0.983
+4.09%
$ 1.61 billion $ 6,183
Sep 18, 2023 $ 0.945
+1.69%
$ 1.55 billion $ 1,983
Sep 17, 2023 $ 0.929
+1.94%
$ 1.53 billion $ 353
Sep 16, 2023 $ 0.912
+1.48%
$ 1.5 billion $ 638
Sep 15, 2023 $ 0.898
-3.94%
$ 1.48 billion $ 943
Sep 14, 2023 $ 0.935
+2.59%
$ 1.54 billion $ 5,081
Sep 13, 2023 $ 0.912
-7.77%
$ 1.5 billion $ 1,735
Sep 12, 2023 $ 1.02
-5.11%
$ 1.68 billion $ 13,678
Sep 11, 2023 $ 1.08
+10.02%
$ 1.77 billion $ 924
Sep 10, 2023 $ 0.979
-12.65%
$ 1.61 billion $ 1,921
Sep 9, 2023 $ 1.12
-2.75%
$ 1.84 billion $ 1,950
Sep 8, 2023 $ 1.07
-0.94%
$ 1.76 billion $ 3,239
Sep 7, 2023 $ 1.08
-30.81%
$ 1.78 billion $ 12,303
Sep 6, 2023 $ 1.58
+15.06%
$ 2.59 billion $ 29,152
Sep 5, 2023 $ 1.37
+9.85%
$ 2.25 billion $ 24,345
Sep 4, 2023 $ 1.25
+65.30%
$ 2.05 billion $ 40,072
Sep 3, 2023 $ 0.755
+6.87%
$ 1.24 billion $ 31
Sep 2, 2023 $ 0.706
-3.59%
$ 1.16 billion $ 881
Sep 1, 2023 $ 0.732
-4.62%
$ 1.2 billion $ 1,078
Aug 31, 2023 $ 0.768
+3.77%
$ 1.26 billion $ 160
Aug 30, 2023 $ 0.74
+0.71%
$ 1.22 billion $ 425
Aug 29, 2023 $ 0.735
+0.59%
$ 1.21 billion $ 1,060
Aug 28, 2023 $ 0.731
-0.92%
$ 1.2 billion $ 11,551
Aug 27, 2023 $ 0.738
-5.95%
$ 1.21 billion $ 10,184
Aug 26, 2023 $ 0.784
+10.60%
$ 1.29 billion $ 8,652
Aug 25, 2023 $ 0.709
+0.12%
$ 1.16 billion $ 106
Aug 24, 2023 $ 0.708
+0.18%
$ 1.16 billion $ 1,083
Aug 23, 2023 $ 0.707
+1.45%
$ 1.16 billion $ 333
Aug 22, 2023 $ 0.697
-13.02%
$ 1.14 billion $ 9,220
Aug 21, 2023 $ 0.801
-0.40%
$ 1.32 billion $ 154
Aug 20, 2023 $ 0.805
+6.14%
$ 1.32 billion $ 108
Aug 19, 2023 $ 0.758
+3.20%
$ 1.24 billion $ 507