Metacraft Historical Data

MCT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 29, 2023 $ 0.727
-4.64%
$ 1.19 billion $ 31
Jun 28, 2023 $ 0.762
+2.00%
$ 1.25 billion $ 3,177
Jun 27, 2023 $ 0.747
+0.30%
$ 1.23 billion $ 248
Jun 26, 2023 $ 0.745
-0.28%
$ 1.22 billion $ 123,471
Jun 25, 2023 $ 0.747
+0.34%
$ 1.23 billion $ 50
Jun 24, 2023 $ 0.745
-0.88%
$ 1.22 billion $ 229
Jun 23, 2023 $ 0.751
-6.10%
$ 1.23 billion $ 43
Jun 22, 2023 $ 0.8
+5.80%
$ 1.31 billion $ 180
Jun 21, 2023 $ 0.756
+9.23%
$ 1.24 billion $ 9
Jun 20, 2023 $ 0.693
-2.51%
$ 1.14 billion $ 8,681
Jun 19, 2023 $ 0.712
-5.72%
$ 1.17 billion $ 8,023
Jun 18, 2023 $ 0.756
-0.03%
$ 1.24 billion $ 7,892
Jun 17, 2023 $ 0.756
-0.23%
$ 1.24 billion $ 1,676
Jun 16, 2023 $ 0.758
-0.38%
$ 1.24 billion $ 1
Jun 15, 2023 $ 0.76
-16.72%
$ 1.25 billion $ 262
Jun 14, 2023 $ 0.911
+2.07%
$ 1.5 billion $ 8,470
Jun 13, 2023 $ 0.893
+0.88%
$ 1.47 billion $ 8,706
Jun 12, 2023 $ 0.886
+1.24%
$ 1.45 billion $ 7,885
Jun 11, 2023 $ 0.875
+4.96%
$ 1.44 billion $ 8,045
Jun 10, 2023 $ 0.833
-2.47%
$ 1.37 billion $ 8,909
Jun 9, 2023 $ 0.855
+2.58%
$ 1.4 billion $ 9,414
Jun 8, 2023 $ 0.833
+3.39%
$ 1.37 billion $ 11,818
Jun 7, 2023 $ 0.805
-7.65%
$ 1.32 billion $ 2,345
Jun 6, 2023 $ 0.871
+10.50%
$ 1.43 billion $ 7,887
Jun 5, 2023 $ 0.788
-5.51%
$ 1.29 billion $ 1,195
Jun 4, 2023 $ 0.834
+1.76%
$ 1.37 billion $ 74
Jun 3, 2023 $ 0.818
+3.25%
$ 1.34 billion $ 7,941
Jun 2, 2023 $ 0.794
-2.63%
$ 1.3 billion $ 7,909
Jun 1, 2023 $ 0.814
-11.69%
$ 1.34 billion $ 7,880
May 31, 2023 $ 0.921
+14.98%
$ 1.51 billion $ 8,004
May 30, 2023 $ 0.801
-7.95%
$ 1.31 billion $ 127
May 29, 2023 $ 0.872
-0.39%
$ 1.43 billion $ 7,979
May 28, 2023 $ 0.873
+16.89%
$ 1.43 billion $ 8,427
May 27, 2023 $ 0.747
-2.52%
$ 1.23 billion $ 59
May 26, 2023 $ 0.768
-0.43%
$ 1.26 billion $ 8,575
May 25, 2023 $ 0.771
-2.67%
$ 1.27 billion $ 17,307
May 24, 2023 $ 0.793
-2.79%
$ 1.3 billion $ 21,780
May 23, 2023 $ 0.815
+16.59%
$ 1.34 billion $ 10,669
May 22, 2023 $ 0.696
-15.90%
$ 1.14 billion $ 78,420
May 21, 2023 $ 0.833
+34.77%
$ 1.37 billion $ 90,058
May 20, 2023 $ 0.616
+2.58%
$ 1.01 billion $ 77,661
May 19, 2023 $ 0.599
-14.68%
$ 983.11 million $ 70,313
May 18, 2023 $ 0.702
+2.62%
$ 1.15 billion $ 371
May 17, 2023 $ 0.684
-2.89%
$ 1.12 billion $ 72,202
May 16, 2023 $ 0.706
-4.05%
$ 1.16 billion $ 63,722
May 15, 2023 $ 0.737
+4.88%
$ 1.21 billion $ 83,482
May 14, 2023 $ 0.701
-7.12%
$ 1.15 billion $ 91,025
May 13, 2023 $ 0.75
+0.82%
$ 1.23 billion $ 87,602
May 12, 2023 $ 0.746
-1.91%
$ 1.23 billion $ 70,532
May 11, 2023 $ 0.758
-0.78%
$ 1.24 billion $ 61,844