Metacraft Historical Data

MCT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.15
+3.18%
$ 245.89 million $ 5,990
Dec 15, 2025 $ 0.146
-3.61%
$ 238.32 million $ 13,333
Dec 14, 2025 $ 0.151
-1.87%
$ 247.97 million $ 3,995
Dec 13, 2025 $ 0.154
-0.23%
$ 252.7 million $ 3,915
Dec 12, 2025 $ 0.154
-3.44%
$ 253.49 million $ 7,599
Dec 11, 2025 $ 0.16
+0.66%
$ 262.53 million $ 7,695
Dec 10, 2025 $ 0.159
+1.91%
$ 260.8 million $ 9,646
Dec 9, 2025 $ 0.156
+1.20%
$ 255.91 million $ 12,530
Dec 8, 2025 $ 0.154
+0.60%
$ 252.89 million $ 10,527
Dec 7, 2025 $ 0.154
+4.01%
$ 252.65 million $ 32,933
Dec 6, 2025 $ 0.148
-1.83%
$ 242.61 million $ 263,634
Dec 5, 2025 $ 0.151
-4.76%
$ 247.14 million $ 6,969
Dec 4, 2025 $ 0.158
+2.84%
$ 259.49 million $ 5,148
Dec 3, 2025 $ 0.154
+0.52%
$ 252.31 million $ 6,636
Dec 2, 2025 $ 0.153
+6.37%
$ 251 million $ 5,623
Dec 1, 2025 $ 0.144
-6.54%
$ 235.98 million $ 9,044
Nov 30, 2025 $ 0.154
-8.86%
$ 252.49 million $ 9,550
Nov 29, 2025 $ 0.157
-13.10%
$ 277.15 million $ 21,952
Nov 28, 2025 $ 0.182
-11.53%
$ 299.14 million $ 27,261
Nov 27, 2025 $ 0.202
-0.31%
$ 337.94 million $ 50,748
Nov 26, 2025 $ 0.198
+3.10%
$ 331.96 million $ 4,384
Nov 25, 2025 $ 0.192
-2.34%
$ 315.56 million $ 6,651
Nov 24, 2025 $ 0.196
-4.66%
$ 323.32 million $ 6,110
Nov 23, 2025 $ 0.207
+4.47%
$ 296.45 million $ 4,006
Nov 22, 2025 $ 0.168
-0.64%
$ 326 million $ 8,173
Nov 21, 2025 $ 0.174
-21.10%
$ 277.74 million $ 4,800
Nov 20, 2025 $ 0.219
-0.79%
$ 361.98 million $ 5,123
Nov 19, 2025 $ 0.221
-10.65%
$ 362.18 million $ 3,408
Nov 18, 2025 $ 0.254
+2.75%
$ 405.33 million $ 6,400
Nov 17, 2025 $ 0.247
-2.05%
$ 405.84 million $ 4,322
Nov 16, 2025 $ 0.246
-12.55%
$ 396.05 million $ 6,100
Nov 15, 2025 $ 0.268
+0.22%
$ 445.08 million $ 10,002
Nov 14, 2025 $ 0.28
+6.68%
$ 439.18 million $ 8,018
Nov 13, 2025 $ 0.262
-4.57%
$ 430.76 million $ 12,024
Nov 12, 2025 $ 0.27
-8.82%
$ 446.79 million $ 15,907
Nov 11, 2025 $ 0.311
-2.17%
$ 511.02 million $ 23,867
Nov 10, 2025 $ 0.318
+1.97%
$ 522.38 million $ 32,920
Nov 9, 2025 $ 0.312
-1.61%
$ 512.21 million $ 32,999
Nov 8, 2025 $ 0.318
-1.17%
$ 521.55 million $ 179,458
Nov 7, 2025 $ 0.309
-18.92%
$ 507.29 million $ 46,407
Nov 6, 2025 $ 0.381
-32.47%
$ 626.26 million $ 84,022
Nov 5, 2025 $ 0.525
+27.93%
$ 861.55 million $ 44,959
Nov 4, 2025 $ 0.41
-4.86%
$ 673.43 million $ 10,018
Nov 3, 2025 $ 0.427
-15.14%
$ 701.17 million $ 45,263
Nov 2, 2025 $ 0.49
-15.68%
$ 826.33 million $ 25,043
Nov 1, 2025 $ 0.582
-13.42%
$ 955.03 million $ 23,902
Oct 31, 2025 $ 0.651
+1.27%
$ 1.09 billion $ 25,715
Oct 30, 2025 $ 0.64
-4.23%
$ 1.06 billion $ 32,676
Oct 29, 2025 $ 0.668
-12.05%
$ 1.1 billion $ 31,853
Oct 28, 2025 $ 0.757
-11.06%
$ 1.24 billion $ 33,690