Metacraft Historical Data

MCT Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0958
-0.49%
$ 157.29 million $ 3,335
Feb 3, 2026 $ 0.0963
-9.53%
$ 158.07 million $ 3,201
Feb 2, 2026 $ 0.106
+5.61%
$ 174.71 million $ 3,391
Feb 1, 2026 $ 0.101
-2.54%
$ 165.43 million $ 3,476
Jan 31, 2026 $ 0.0999
-9.11%
$ 164.06 million $ 4,483
Jan 30, 2026 $ 0.109
+1.41%
$ 179.53 million $ 3,535
Jan 29, 2026 $ 0.108
-7.20%
$ 177.03 million $ 15,707
Jan 28, 2026 $ 0.116
-0.05%
$ 190.76 million $ 33,991
Jan 27, 2026 $ 0.116
-3.08%
$ 191.16 million $ 30,270
Jan 26, 2026 $ 0.12
+6.02%
$ 197.24 million $ 6,490
Jan 25, 2026 $ 0.111
-11.31%
$ 181.94 million $ 5,882
Jan 24, 2026 $ 0.125
+6.78%
$ 205.13 million $ 5,534
Jan 23, 2026 $ 0.115
-2.82%
$ 189.08 million $ 4,324
Jan 22, 2026 $ 0.119
+1.01%
$ 194.57 million $ 3,409
Jan 21, 2026 $ 0.117
+1.99%
$ 192.62 million $ 4,164
Jan 20, 2026 $ 0.115
-5.52%
$ 188.86 million $ 3,196
Jan 19, 2026 $ 0.122
-1.98%
$ 199.89 million $ 4,659
Jan 18, 2026 $ 0.124
+3.04%
$ 203.92 million $ 4,533
Jan 17, 2026 $ 0.124
-0.05%
$ 203.82 million $ 3,284
Jan 16, 2026 $ 0.124
-3.15%
$ 203.92 million $ 3,896
Jan 15, 2026 $ 0.128
-6.09%
$ 210.56 million $ 4,203
Jan 14, 2026 $ 0.137
+4.53%
$ 224.22 million $ 4,645
Jan 13, 2026 $ 0.131
+5.42%
$ 214.5 million $ 6,397
Jan 12, 2026 $ 0.124
-2.25%
$ 203.46 million $ 3,473
Jan 11, 2026 $ 0.127
-3.04%
$ 208.14 million $ 3,491
Jan 10, 2026 $ 0.131
+2.18%
$ 214.67 million $ 9,520
Jan 9, 2026 $ 0.128
-1.28%
$ 210.09 million $ 3,631
Jan 8, 2026 $ 0.13
-0.91%
$ 212.8 million $ 4,403
Jan 7, 2026 $ 0.131
-0.34%
$ 214.75 million $ 6,383
Jan 6, 2026 $ 0.131
-7.72%
$ 215.28 million $ 8,112
Jan 5, 2026 $ 0.142
+2.51%
$ 233.3 million $ 5,028
Jan 4, 2026 $ 0.139
+1.36%
$ 227.58 million $ 6,733
Jan 3, 2026 $ 0.137
-6.40%
$ 224.43 million $ 7,132
Jan 2, 2026 $ 0.147
+3.56%
$ 240.75 million $ 4,786
Jan 1, 2026 $ 0.142
+0.07%
$ 232.48 million $ 4,007
Dec 31, 2025 $ 0.142
-6.27%
$ 232.32 million $ 9,428
Dec 30, 2025 $ 0.155
+4.83%
$ 248.07 million $ 15,774
Dec 29, 2025 $ 0.155
+3.77%
$ 243.21 million $ 22,477
Dec 28, 2025 $ 0.148
-0.96%
$ 244.84 million $ 6,549
Dec 27, 2025 $ 0.146
-1.41%
$ 244.65 million $ 21,141
Dec 26, 2025 $ 0.148
-3.01%
$ 242.49 million $ 5,612
Dec 25, 2025 $ 0.152
+0.88%
$ 250.21 million $ 7,129
Dec 24, 2025 $ 0.151
-1.37%
$ 248.02 million $ 6,407
Dec 23, 2025 $ 0.153
+1.30%
$ 251.46 million $ 8,399
Dec 22, 2025 $ 0.15
+0.01%
$ 247.26 million $ 4,472
Dec 21, 2025 $ 0.151
+1.13%
$ 246.14 million $ 12,543
Dec 20, 2025 $ 0.149
-0.20%
$ 244.37 million $ 9,252
Dec 19, 2025 $ 0.15
+3.39%
$ 244.86 million $ 8,543
Dec 18, 2025 $ 0.143
-1.56%
$ 240.54 million $ 6,130
Dec 17, 2025 $ 0.147
-2.02%
$ 239.26 million $ 8,026