Metacraft Historical Data

MCT Page 24
Download
Date Close Price change Market cap Trading volume
Mar 21, 2023 $ 0.381
+1.24%
$ 625.49 million $ 8,891
Mar 20, 2023 $ 0.376
+0.15%
$ 617.36 million $ 8,923
Mar 19, 2023 $ 0.377
-0.88%
$ 618.64 million $ 10,131
Mar 18, 2023 $ 0.38
+9.16%
$ 624.43 million $ 9,237
Mar 17, 2023 $ 0.364
-29.84%
$ 597.56 million $ 9,398
Mar 16, 2023 $ 0.519
+29.11%
$ 851.71 million $ 1,498
Mar 15, 2023 $ 0.403
-8.84%
$ 660.94 million $ 9,169
Mar 14, 2023 $ 0.442
-1.00%
$ 726.16 million $ 10,956
Mar 13, 2023 $ 0.448
+1.85%
$ 735.07 million $ 12,020
Mar 12, 2023 $ 0.441
+0.15%
$ 724.4 million $ 9,498
Mar 11, 2023 $ 0.441
-13.83%
$ 723.66 million $ 9,166
Mar 10, 2023 $ 0.512
-3.89%
$ 840.45 million $ 9,850
Mar 9, 2023 $ 0.535
-1.06%
$ 877.74 million $ 11,938
Mar 8, 2023 $ 0.541
+4.17%
$ 887.49 million $ 11,969
Mar 7, 2023 $ 0.519
-0.83%
$ 852.08 million $ 9,390
Mar 6, 2023 $ 0.523
-2.86%
$ 858.23 million $ 9,216
Mar 5, 2023 $ 0.538
-0.53%
$ 883.19 million $ 11,144
Mar 4, 2023 $ 0.541
-12.98%
$ 887.87 million $ 13,608
Mar 3, 2023 $ 0.621
+3.60%
$ 1.02 billion $ 8,163
Mar 2, 2023 $ 0.587
-6.85%
$ 964.22 million $ 4,104
Mar 1, 2023 $ 0.631
+0.05%
$ 1.04 billion $ 3,734
Feb 28, 2023 $ 0.63
-7.37%
$ 1.03 billion $ 15,404
Feb 27, 2023 $ 0.68
-26.50%
$ 1.12 billion $ 61,240
Feb 26, 2023 $ 0.926
+30.86%
$ 1.52 billion $ 503,421
Feb 25, 2023 $ 0.703
+0.00%
$ 1.15 billion $ 1
Feb 24, 2023 $ 0.703
-1.82%
$ 1.15 billion $ 1,362
Feb 23, 2023 $ 0.716
+8.56%
$ 1.18 billion $ 1,182
Feb 22, 2023 $ 0.66
-1.44%
$ 1.08 billion $ 666
Feb 21, 2023 $ 0.669
-10.76%
$ 1.1 billion $ 680
Feb 20, 2023 $ 0.75
+0.24%
$ 1.23 billion $ 9,205
Feb 19, 2023 $ 0.748
+1.09%
$ 1.23 billion $ 8,723
Feb 18, 2023 $ 0.74
+1.24%
$ 1.22 billion $ 8,719
Feb 17, 2023 $ 0.731
+0.24%
$ 1.2 billion $ 8,528
Feb 16, 2023 $ 0.728
+2.27%
$ 1.2 billion $ 9,295
Feb 15, 2023 $ 0.712
+0.88%
$ 1.17 billion $ 8,443
Feb 14, 2023 $ 0.706
+1.14%
$ 1.16 billion $ 8,922
Feb 13, 2023 $ 0.697
+0.77%
$ 1.14 billion $ 8,765
Feb 12, 2023 $ 0.692
+1.55%
$ 1.14 billion $ 8,711
Feb 11, 2023 $ 0.681
+0.87%
$ 1.12 billion $ 9,034
Feb 10, 2023 $ 0.675
+0.25%
$ 1.11 billion $ 8,888
Feb 9, 2023 $ 0.675
+0.34%
$ 1.11 billion $ 9,784
Feb 8, 2023 $ 0.673
+0.04%
$ 1.1 billion $ 9,598
Feb 7, 2023 $ 0.672
-0.32%
$ 1.1 billion $ 9,225
Feb 6, 2023 $ 0.675
+1.28%
$ 1.11 billion $ 8,966
Feb 5, 2023 $ 0.666
+0.89%
$ 1.09 billion $ 9,023
Feb 4, 2023 $ 0.661
+1.62%
$ 1.09 billion $ 9,766
Feb 3, 2023 $ 0.651
+0.70%
$ 1.07 billion $ 9,921
Feb 2, 2023 $ 0.646
-3.92%
$ 1.06 billion $ 10,512
Feb 1, 2023 $ 0.673
-4.50%
$ 1.1 billion $ 12,409
Jan 31, 2023 $ 0.704
+4.90%
$ 1.16 billion $ 33,529