Metacraft Historical Data

MCT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.851
-8.38%
$ 1.4 billion $ 12,241
Oct 26, 2025 $ 0.929
-6.64%
$ 1.53 billion $ 31,337
Oct 25, 2025 $ 0.995
+1.97%
$ 1.63 billion $ 13,479
Oct 24, 2025 $ 1.01
+2.42%
$ 1.64 billion $ 7,115
Oct 23, 2025 $ 0.99
-0.23%
$ 1.63 billion $ 13,065
Oct 22, 2025 $ 0.964
-9.06%
$ 1.63 billion $ 15,996
Oct 21, 2025 $ 1.07
-3.37%
$ 1.74 billion $ 23,465
Oct 20, 2025 $ 1.11
+3.92%
$ 1.75 billion $ 8,115
Oct 19, 2025 $ 1.1
+1.53%
$ 1.75 billion $ 11,035
Oct 18, 2025 $ 1.08
+1.94%
$ 1.78 billion $ 13,355
Oct 17, 2025 $ 1.05
-20.92%
$ 1.8 billion $ 22,414
Oct 16, 2025 $ 1.29
-26.20%
$ 2.19 billion $ 24,622
Oct 15, 2025 $ 1.83
-25.92%
$ 3.01 billion $ 67,035
Oct 14, 2025 $ 2.53
+22.92%
$ 4.16 billion $ 164,404
Oct 13, 2025 $ 2.02
+36.36%
$ 3.32 billion $ 103,599
Oct 12, 2025 $ 1.48
+39.98%
$ 2.44 billion $ 216,814
Oct 11, 2025 $ 1.09
+36.88%
$ 1.78 billion $ 134,416
Oct 10, 2025 $ 0.793
-9.97%
$ 1.3 billion $ 112,057
Oct 9, 2025 $ 0.888
-2.38%
$ 1.46 billion $ 6,641
Oct 8, 2025 $ 0.909
-16.67%
$ 1.49 billion $ 12,529
Oct 7, 2025 $ 1
-0.94%
$ 1.65 billion $ 29,450
Oct 6, 2025 $ 1.01
-6.91%
$ 1.66 billion $ 66,801
Oct 5, 2025 $ 1.08
-24.37%
$ 1.77 billion $ 58,396
Oct 4, 2025 $ 1.41
-23.33%
$ 2.32 billion $ 32,965
Oct 3, 2025 $ 1.85
+28.88%
$ 3.02 billion $ 53,618
Oct 2, 2025 $ 1.43
-0.70%
$ 2.35 billion $ 13,713
Oct 1, 2025 $ 1.38
+1.42%
$ 2.37 billion $ 9,825
Sep 30, 2025 $ 1.37
-2.06%
$ 2.18 billion $ 14,852
Sep 29, 2025 $ 1.4
-31.30%
$ 2.29 billion $ 69,249
Sep 28, 2025 $ 1.91
+32.55%
$ 3.22 billion $ 113,118
Sep 27, 2025 $ 1.41
+86.87%
$ 2.31 billion $ 296,834
Sep 26, 2025 $ 0.754
+2.30%
$ 1.24 billion $ 5,038
Sep 25, 2025 $ 0.758
-14.52%
$ 1.24 billion $ 4,613
Sep 24, 2025 $ 0.814
-3.45%
$ 1.46 billion $ 8,238
Sep 23, 2025 $ 0.843
-6.02%
$ 1.38 billion $ 2,976
Sep 22, 2025 $ 0.922
-17.86%
$ 1.51 billion $ 23,576
Sep 21, 2025 $ 1.12
-0.59%
$ 1.84 billion $ 4,616
Sep 20, 2025 $ 1.13
+1.18%
$ 1.85 billion $ 3,782
Sep 19, 2025 $ 1.14
+2.26%
$ 1.87 billion $ 9,074
Sep 18, 2025 $ 1.14
+3.21%
$ 1.83 billion $ 6,838
Sep 17, 2025 $ 1.14
+0.53%
$ 1.81 billion $ 10,965
Sep 16, 2025 $ 1.14
+3.47%
$ 1.86 billion $ 28,881
Sep 15, 2025 $ 1.12
+8.95%
$ 1.8 billion $ 10,547
Sep 14, 2025 $ 1.06
-1.66%
$ 1.69 billion $ 11,702
Sep 13, 2025 $ 1.03
+9.55%
$ 1.69 billion $ 17,822
Sep 12, 2025 $ 0.942
+0.76%
$ 1.55 billion $ 5,490
Sep 11, 2025 $ 0.922
-0.14%
$ 1.51 billion $ 4,251
Sep 10, 2025 $ 0.923
+2.15%
$ 1.52 billion $ 3,534
Sep 9, 2025 $ 0.903
-0.17%
$ 1.48 billion $ 4,298
Sep 8, 2025 $ 0.904
-8.72%
$ 1.49 billion $ 12,326