Metacraft Historical Data

MCT Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.992
+0.56%
$ 1.63 billion $ 3,828
Sep 6, 2025 $ 0.986
-1.50%
$ 1.62 billion $ 3,494
Sep 5, 2025 $ 1
+0.79%
$ 1.64 billion $ 2,255
Sep 4, 2025 $ 0.98
-0.93%
$ 1.63 billion $ 4,055
Sep 3, 2025 $ 0.99
-0.10%
$ 1.62 billion $ 3,157
Sep 2, 2025 $ 0.992
+1.62%
$ 1.63 billion $ 6,064
Sep 1, 2025 $ 0.977
+0.43%
$ 1.6 billion $ 12,874
Aug 31, 2025 $ 0.98
+0.26%
$ 1.6 billion $ 3,158
Aug 30, 2025 $ 0.975
+0.06%
$ 1.61 billion $ 5,223
Aug 29, 2025 $ 0.976
-2.75%
$ 1.6 billion $ 3,792
Aug 28, 2025 $ 1
+1.06%
$ 1.65 billion $ 13,644
Aug 27, 2025 $ 0.996
-0.38%
$ 1.63 billion $ 14,919
Aug 26, 2025 $ 0.999
+1.25%
$ 1.64 billion $ 6,797
Aug 25, 2025 $ 0.971
-4.22%
$ 1.62 billion $ 5,778
Aug 24, 2025 $ 1.01
-1.54%
$ 1.66 billion $ 7,482
Aug 23, 2025 $ 1.03
-0.91%
$ 1.69 billion $ 4,666
Aug 22, 2025 $ 1.03
+3.28%
$ 1.7 billion $ 3,668
Aug 21, 2025 $ 1
-1.72%
$ 1.64 billion $ 4,309
Aug 20, 2025 $ 1.02
+0.93%
$ 1.67 billion $ 5,690
Aug 19, 2025 $ 1.01
-2.42%
$ 1.66 billion $ 5,894
Aug 18, 2025 $ 1.04
-0.92%
$ 1.71 billion $ 12,012
Aug 17, 2025 $ 1.05
+0.04%
$ 1.73 billion $ 6,577
Aug 16, 2025 $ 1.05
-0.17%
$ 1.73 billion $ 10,117
Aug 15, 2025 $ 1.05
-0.82%
$ 1.73 billion $ 4,445
Aug 14, 2025 $ 1.06
-2.82%
$ 1.74 billion $ 6,368
Aug 13, 2025 $ 1.09
+2.04%
$ 1.79 billion $ 4,268
Aug 12, 2025 $ 1.07
+0.87%
$ 1.76 billion $ 4,675
Aug 11, 2025 $ 1.06
+0.12%
$ 1.74 billion $ 5,343
Aug 10, 2025 $ 1.06
+2.02%
$ 1.74 billion $ 4,372
Aug 9, 2025 $ 1.04
+0.57%
$ 1.71 billion $ 4,770
Aug 8, 2025 $ 1.03
-0.74%
$ 1.7 billion $ 3,370
Aug 7, 2025 $ 1.04
+4.79%
$ 1.71 billion $ 11,654
Aug 6, 2025 $ 0.994
+0.35%
$ 1.63 billion $ 2,772
Aug 5, 2025 $ 0.99
-3.81%
$ 1.63 billion $ 7,521
Aug 4, 2025 $ 1.03
+1.64%
$ 1.69 billion $ 8,048
Aug 3, 2025 $ 1.06
+7.49%
$ 1.66 billion $ 10,744
Aug 2, 2025 $ 1.01
+10.00%
$ 1.66 billion $ 11,305
Aug 1, 2025 $ 0.921
-6.27%
$ 1.49 billion $ 15,313
Jul 31, 2025 $ 1.02
-23.23%
$ 1.67 billion $ 58,462
Jul 30, 2025 $ 1.3
+15.39%
$ 2.13 billion $ 31,322
Jul 29, 2025 $ 1.12
-5.26%
$ 1.84 billion $ 14,954
Jul 28, 2025 $ 1.18
+14.54%
$ 1.94 billion $ 41,799
Jul 27, 2025 $ 1.03
-1.73%
$ 1.7 billion $ 6,751
Jul 26, 2025 $ 1.04
+0.71%
$ 1.71 billion $ 5,795
Jul 25, 2025 $ 1.03
-4.70%
$ 1.7 billion $ 10,227
Jul 24, 2025 $ 1.08
-3.25%
$ 1.78 billion $ 1,929
Jul 23, 2025 $ 1.12
-0.65%
$ 1.84 billion $ 3,522
Jul 22, 2025 $ 1.13
-0.84%
$ 1.85 billion $ 3,386
Jul 21, 2025 $ 1.14
+0.85%
$ 1.87 billion $ 3,699
Jul 20, 2025 $ 1.13
-3.42%
$ 1.85 billion $ 5,015