Metacraft Historical Data

MCT Page 23
Download
Date Close Price change Market cap Trading volume
May 10, 2023 $ 0.763
+1.46%
$ 1.25 billion $ 46,333
May 9, 2023 $ 0.752
+15.86%
$ 1.23 billion $ 49,661
May 8, 2023 $ 0.648
-20.74%
$ 1.06 billion $ 44,673
May 7, 2023 $ 0.818
+4.23%
$ 1.34 billion $ 183
May 6, 2023 $ 0.785
-3.53%
$ 1.29 billion $ 10,111
May 5, 2023 $ 0.813
+1.54%
$ 1.33 billion $ 17,215
May 4, 2023 $ 0.802
+1.21%
$ 1.32 billion $ 15,157
May 3, 2023 $ 0.791
+1.51%
$ 1.3 billion $ 9,266
May 2, 2023 $ 0.779
+2.08%
$ 1.28 billion $ 9,706
May 1, 2023 $ 0.761
-1.69%
$ 1.25 billion $ 10,079
Apr 30, 2023 $ 0.773
-3.53%
$ 1.27 billion $ 9,635
Apr 29, 2023 $ 0.802
+2.67%
$ 1.32 billion $ 14,525
Apr 28, 2023 $ 0.783
-4.94%
$ 1.28 billion $ 8,577
Apr 27, 2023 $ 0.823
-44.09%
$ 1.35 billion $ 1,867
Apr 26, 2023 $ 1.47
+113.70%
$ 2.42 billion $ 8,821
Apr 25, 2023 $ 0.689
-14.13%
$ 1.13 billion $ 9,275
Apr 24, 2023 $ 0.803
+20.24%
$ 1.32 billion $ 1,304
Apr 23, 2023 $ 0.669
-16.06%
$ 1.1 billion $ 10,609
Apr 22, 2023 $ 0.797
-0.73%
$ 1.31 billion $ 2,384
Apr 21, 2023 $ 0.803
+21.47%
$ 1.32 billion $ 1,768
Apr 20, 2023 $ 0.66
-7.92%
$ 1.08 billion $ 10,470
Apr 19, 2023 $ 0.716
-14.37%
$ 1.18 billion $ 11,721
Apr 18, 2023 $ 0.837
-7.06%
$ 1.37 billion $ 865
Apr 17, 2023 $ 0.9
+11.22%
$ 1.48 billion $ 13,056
Apr 16, 2023 $ 0.808
-3.67%
$ 1.33 billion $ 10,412
Apr 15, 2023 $ 0.839
-0.98%
$ 1.38 billion $ 13,219
Apr 14, 2023 $ 0.846
+3.89%
$ 1.39 billion $ 16,170
Apr 13, 2023 $ 0.808
-1.79%
$ 1.33 billion $ 2,782
Apr 12, 2023 $ 0.823
+2.38%
$ 1.35 billion $ 5,766
Apr 11, 2023 $ 0.804
+30.61%
$ 1.32 billion $ 34,943
Apr 10, 2023 $ 0.617
-1.16%
$ 1.01 billion $ 8,838
Apr 9, 2023 $ 0.623
-3.23%
$ 1.02 billion $ 15,992
Apr 8, 2023 $ 0.643
+6.32%
$ 1.06 billion $ 53,039
Apr 7, 2023 $ 0.603
+3.74%
$ 990.35 million $ 9,505
Apr 6, 2023 $ 0.583
+1.39%
$ 956.79 million $ 10,222
Apr 5, 2023 $ 0.574
-0.46%
$ 942.68 million $ 9,863
Apr 4, 2023 $ 0.577
-0.45%
$ 947.43 million $ 10,718
Apr 3, 2023 $ 0.581
+3.79%
$ 953.49 million $ 10,549
Apr 2, 2023 $ 0.56
-5.04%
$ 918.75 million $ 12,627
Apr 1, 2023 $ 0.589
+4.90%
$ 966.59 million $ 13,202
Mar 31, 2023 $ 0.568
+0.27%
$ 932.56 million $ 90,173
Mar 30, 2023 $ 0.566
+3.53%
$ 930.05 million $ 1,749
Mar 29, 2023 $ 0.547
+0.94%
$ 898.3 million $ 8,086
Mar 28, 2023 $ 0.542
+13.62%
$ 889.92 million $ 3,806
Mar 27, 2023 $ 0.478
-10.69%
$ 784.84 million $ 10,454
Mar 26, 2023 $ 0.534
-5.32%
$ 877.08 million $ 22,905
Mar 25, 2023 $ 0.564
+6.98%
$ 926.6 million $ 14,396
Mar 24, 2023 $ 0.527
+52.53%
$ 866.13 million $ 4,865
Mar 23, 2023 $ 0.344
-7.27%
$ 564.22 million $ 9,241
Mar 22, 2023 $ 0.371
-2.37%
$ 609.03 million $ 8,655