Metacraft Historical Data

MCT Page 27
Download
Date Close Price change Market cap Trading volume
Oct 22, 2022 $ 0.61
+45.42%
$ 1 billion $ 1.32 million
Oct 21, 2022 $ 0.6
-6.57%
$ 984.68 million $ 1.24 million
Oct 20, 2022 $ 0.566
-15.80%
$ 929.4 million $ 1.33 million
Oct 19, 2022 $ 0.672
-2.77%
$ 1.1 billion $ 1.37 million
Oct 18, 2022 $ 0.692
+5.93%
$ 1.14 billion $ 1.53 million
Oct 17, 2022 $ 0.743
+1.52%
$ 1.22 billion $ 1.29 million
Oct 16, 2022 $ 0.732
-2.72%
$ 1.2 billion $ 1.85 million
Oct 15, 2022 $ 0.753
+6.05%
$ 1.24 billion $ 1.77 million
Oct 14, 2022 $ 0.711
+2.67%
$ 1.17 billion $ 1.47 million
Oct 13, 2022 $ 0.693
+9.78%
$ 1.14 billion $ 1.5 million
Oct 12, 2022 $ 0.707
+24.03%
$ 1.16 billion $ 1.69 million
Oct 11, 2022 $ 0.76
-66.15%
$ 1.25 billion $ 1.5 million
Oct 10, 2022 $ 0.754
-66.38%
$ 1.24 billion $ 1.78 million
Oct 9, 2022 $ 0.708
-68.45%
$ 1.16 billion $ 1.41 million
Oct 8, 2022 $ 0.733
-67.32%
$ 1.2 billion $ 1.79 million
Oct 7, 2022 $ 0.719
+1.80%
$ 1.18 billion $ 1.55 million
Oct 6, 2022 $ 0.776
-21.36%
$ 1.27 billion $ 1.59 million
Oct 5, 2022 $ 0.693
-3.16%
$ 1.14 billion $ 1.52 million
Oct 4, 2022 $ 0.7
+0.67%
$ 1.15 billion $ 1.84 million
Oct 3, 2022 $ 0.693
-0.72%
$ 1.14 billion $ 1.97 million
Oct 2, 2022 $ 0.697
+2.86%
$ 1.14 billion $ 1.94 million
Oct 1, 2022 $ 0.771
-0.14%
$ 1.27 billion $ 1.83 million
Sep 30, 2022 $ 0.795
+16.71%
$ 1.31 billion $ 1.43 million
Sep 29, 2022 $ 0.823
+19.69%
$ 1.35 billion $ 1.78 million
Sep 28, 2022 $ 0.893
-0.02%
$ 1.47 billion $ 2.22 million
Sep 27, 2022 $ 0.899
-3.47%
$ 1.48 billion $ 2.1 million
Sep 26, 2022 $ 0.923
+0.86%
$ 1.51 billion $ 2.46 million
Sep 25, 2022 $ 0.908
-2.43%
$ 1.49 billion $ 2.23 million
Sep 24, 2022 $ 0.925
-7.26%
$ 1.52 billion $ 2 million
Sep 23, 2022 $ 0.992
-13.34%
$ 1.63 billion $ 2.17 million
Sep 22, 2022 $ 1.14
+6.00%
$ 1.87 billion $ 1.84 million
Sep 21, 2022 $ 1.07
-52.55%
$ -- $ 2.33 million
Sep 20, 2022 $ 1.02
-54.61%
$ 1.67 billion $ 2.21 million
Sep 19, 2022 $ 1.06
-15.47%
$ 1.73 billion $ 1.76 million
Sep 18, 2022 $ 1.24
-44.88%
$ 2.03 billion $ 3.53 million
Sep 17, 2022 $ 1.5
+13.09%
$ 2.46 billion $ 3.07 million
Sep 16, 2022 $ 1.32
-4.11%
$ 2.17 billion $ 2.34 million
Sep 15, 2022 $ 1.38
+6.56%
$ 2.26 billion $ 2.55 million
Sep 14, 2022 $ 1.28
-15.65%
$ 2.09 billion $ 4.36 million
Sep 13, 2022 $ 1.93
+4.77%
$ 3.18 billion $ 4.76 million
Sep 12, 2022 $ 1.85
-13.20%
$ 3.03 billion $ 4.68 million
Sep 11, 2022 $ 2.75
+18.42%
$ 4.51 billion $ 5.44 million
Sep 10, 2022 $ 2.56
-19.60%
$ 4.2 billion $ 2.78 million
Sep 9, 2022 $ 3.27
+90.36%
$ 5.36 billion $ 2.18 million
Sep 8, 2022 $ 1.71
-7.67%
$ 2.8 billion $ 3.18 million
Sep 7, 2022 $ 1.85
-2.37%
$ 3.03 billion $ 3.41 million
Sep 6, 2022 $ 1.88
-2.81%
$ 3.08 billion $ 3.25 million
Sep 5, 2022 $ 1.93
+6.21%
$ 3.17 billion $ 3.42 million
Sep 4, 2022 $ 1.82
-5.62%
$ 2.98 billion $ 3.16 million
Sep 3, 2022 $ 1.92
-7.57%
$ 3.16 billion $ 3.59 million