Metacraft Historical Data

MCT Page 26
Download
Date Close Price change Market cap Trading volume
Dec 11, 2022 $ 0.624
+0.79%
$ 1.02 billion $ 11,858
Dec 10, 2022 $ 0.619
+1.87%
$ 1.02 billion $ 13,819
Dec 9, 2022 $ 0.608
+2.01%
$ 997.95 million $ 13,907
Dec 8, 2022 $ 0.595
+0.56%
$ 977.2 million $ 11,411
Dec 7, 2022 $ 0.592
+0.61%
$ 971.63 million $ 10,432
Dec 6, 2022 $ 0.588
+1.65%
$ 964.91 million $ 12,259
Dec 5, 2022 $ 0.576
+1.14%
$ 945.61 million $ 9,775
Dec 4, 2022 $ 0.569
-6.95%
$ 933.56 million $ 9,364
Dec 3, 2022 $ 0.65
+15.77%
$ 1.07 billion $ 33,532
Dec 2, 2022 $ 0.561
+8.40%
$ 921.04 million $ 10,841
Dec 1, 2022 $ 0.51
-8.95%
$ 837.72 million $ 9,587
Nov 30, 2022 $ 0.561
-37.48%
$ 920.37 million $ 9,361
Nov 29, 2022 $ 0.612
-29.25%
$ 1 billion $ 8,721
Nov 28, 2022 $ 0.627
-26.53%
$ 1.03 billion $ 11,021
Nov 27, 2022 $ 0.854
+54.04%
$ 1.4 billion $ 12,681
Nov 26, 2022 $ 0.555
-1.57%
$ 910.51 million $ 9,541
Nov 25, 2022 $ 0.564
+1.87%
$ 925.3 million $ 19,609
Nov 24, 2022 $ 0.627
+13.48%
$ 1.03 billion $ 13,093
Nov 23, 2022 $ 0.626
+20.58%
$ 1.03 billion $ 15,269
Nov 22, 2022 $ 0.52
-35.97%
$ 853.65 million $ 8,947
Nov 21, 2022 $ 0.812
-3.62%
$ 1.33 billion $ 11,446
Nov 20, 2022 $ 0.842
-15.77%
$ 1.38 billion $ 10,128
Nov 19, 2022 $ 0.614
-0.17%
$ 1.01 billion $ 8,547
Nov 18, 2022 $ 0.615
-8.40%
$ 1.01 billion $ 1,618
Nov 17, 2022 $ 0.655
-15.42%
$ 1.08 billion $ 28,089
Nov 16, 2022 $ 0.61
-8.02%
$ 1 billion $ 11,290
Nov 15, 2022 $ 0.664
-4.89%
$ 1.09 billion $ 18,040
Nov 14, 2022 $ 0.609
-27.46%
$ 999.93 million $ 5,612
Nov 13, 2022 $ 0.735
-1.48%
$ 1.21 billion $ 13,970
Nov 12, 2022 $ 0.625
-4.24%
$ 1.03 billion $ 12,494
Nov 11, 2022 $ 0.657
+1.36%
$ 1.08 billion $ 20,086
Nov 10, 2022 $ 0.65
+19.41%
$ 1.07 billion $ 90,594
Nov 9, 2022 $ 0.533
-22.37%
$ 874.66 million $ 49,533
Nov 8, 2022 $ 0.683
+12.10%
$ 1.12 billion $ 453,034
Nov 7, 2022 $ 0.608
+3.18%
$ 998.87 million $ 28,424
Nov 6, 2022 $ 0.598
-3.91%
$ 981.4 million $ 24,180
Nov 5, 2022 $ 0.614
-2.88%
$ 1.01 billion $ 8,985
Nov 4, 2022 $ 0.609
-7.97%
$ 1 billion $ 16,598
Nov 3, 2022 $ 0.643
+7.42%
$ 1.06 billion $ 11,526
Nov 2, 2022 $ 0.607
+0.19%
$ 996.86 million $ 15,135
Nov 1, 2022 $ 0.603
+6.24%
$ 990.84 million $ 11,836
Oct 31, 2022 $ 0.578
+3.82%
$ 949.84 million $ 10,195
Oct 30, 2022 $ 0.57
-3.37%
$ 936.45 million $ 8,888
Oct 29, 2022 $ 0.576
-3.47%
$ 946.19 million $ 9,853
Oct 28, 2022 $ 0.597
-5.35%
$ 979.7 million $ 10,692
Oct 27, 2022 $ 0.621
+3.56%
$ 1.02 billion $ 15,458
Oct 26, 2022 $ 0.637
+9.86%
$ 1.05 billion $ 19,412
Oct 25, 2022 $ 0.589
-9.28%
$ 966.81 million $ 12,922
Oct 24, 2022 $ 0.656
+66.20%
$ 1.08 billion $ 381,345
Oct 23, 2022 $ 0.675
+10.86%
$ 1.11 billion $ 1.59 million